Sadhana Nitro Chem Limited (BOM:506642)
India · Delayed Price · Currency is INR 6.54
-0.13 (-1.95%)
At close: Aug 7, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 48,252 |
| Aug 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 233,722 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 49,054 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 279,528 |
| Aug 4, 2025 | 6.71 | 6.93 | 6.67 | 6.93 | 6.93 | 1.91% | 1,682,312 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 139,880 |
| Jul 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 32,085 |
| Jul 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 51,830 |
| Jul 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 306,398 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 116,337 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 193,861 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | 392,603 |
| Jul 23, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1.30% | 2,118,989 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 290,610 |
| Jul 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.89% | 476,355 |
| Jul 18, 2025 | 7.35 | 7.65 | 7.35 | 7.41 | 7.41 | -1.20% | 1,668,761 |
| Jul 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 357,177 |
| Jul 16, 2025 | 7.11 | 7.78 | 7.09 | 7.65 | 7.65 | 2.55% | 2,490,880 |
| Jul 15, 2025 | 7.52 | 7.68 | 6.97 | 7.46 | 7.46 | 1.77% | 4,912,846 |
| Jul 14, 2025 | 7.32 | 7.33 | 7.02 | 7.33 | 7.33 | 4.86% | 5,657,302 |
| Jul 11, 2025 | 6.53 | 6.99 | 6.53 | 6.99 | 6.99 | 4.95% | 1,565,509 |
| Jul 10, 2025 | 6.04 | 6.66 | 6.04 | 6.66 | 6.66 | 4.88% | 9,512,186 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 59,586 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.98% | 62,743 |
| Jul 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 52,658 |
| Jul 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 176,263 |
| Jul 3, 2025 | 7.77 | 8.57 | 7.77 | 7.77 | 7.77 | -4.90% | 6,206,700 |
| Jul 2, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 30,571 |
| Jul 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 65,326 |
| Jun 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.94% | 20,210 |
| Jun 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.99% | 61,776 |
| Jun 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.93% | 28,711 |
| Jun 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -4.96% | 54,895 |
| Jun 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -4.97% | 35,454 |
| Jun 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -4.97% | 42,443 |
| Jun 20, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -4.95% | 55,270 |
| Jun 19, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.93% | 40,162 |
| Jun 18, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -4.97% | 40,902 |
| Jun 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.98% | 33,905 |
| Jun 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.99% | 22,361 |
| Jun 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.98% | 64,630 |
| Jun 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.96% | 78,474 |
| Jun 11, 2025 | 17.54 | 19.29 | 17.54 | 17.54 | 17.54 | -4.98% | 158,558 |
| Jun 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -4.99% | 47,721 |
| Jun 9, 2025 | 20.80 | 20.80 | 19.43 | 19.43 | 19.43 | -4.99% | 35,799 |
| Jun 6, 2025 | 20.95 | 20.95 | 20.25 | 20.45 | 20.45 | -0.44% | 18,685 |
| Jun 5, 2025 | 20.11 | 21.00 | 20.00 | 20.54 | 20.54 | -0.44% | 27,406 |
| Jun 4, 2025 | 21.70 | 21.70 | 20.60 | 20.63 | 20.63 | -1.72% | 8,877 |
| Jun 3, 2025 | 21.39 | 21.40 | 20.61 | 20.99 | 20.99 | 1.30% | 16,568 |
| Jun 2, 2025 | 20.58 | 21.25 | 19.88 | 20.72 | 20.72 | 0.58% | 88,212 |