AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,765.10
+36.60 (0.42%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8,756.45 | 8,880.75 | 8,693.70 | 8,765.10 | 8,765.10 | 0.42% | 702 |
| Aug 7, 2025 | 8,756.15 | 8,790.55 | 8,675.00 | 8,728.50 | 8,728.50 | -1.19% | 685 |
| Aug 6, 2025 | 8,897.60 | 8,897.60 | 8,740.00 | 8,833.40 | 8,833.40 | -0.23% | 431 |
| Aug 5, 2025 | 8,750.75 | 8,993.95 | 8,750.75 | 8,853.35 | 8,853.35 | -1.36% | 612 |
| Aug 4, 2025 | 8,922.00 | 8,986.20 | 8,870.00 | 8,975.05 | 8,975.05 | 0.92% | 260 |
| Aug 1, 2025 | 9,192.00 | 9,192.00 | 8,861.70 | 8,893.15 | 8,893.15 | -3.15% | 835 |
| Jul 31, 2025 | 9,269.50 | 9,364.00 | 9,157.10 | 9,182.30 | 9,182.30 | -1.17% | 1,064 |
| Jul 30, 2025 | 9,000.00 | 9,365.00 | 8,978.05 | 9,291.00 | 9,291.00 | 3.77% | 9,233 |
| Jul 29, 2025 | 8,890.15 | 9,000.00 | 8,878.00 | 8,953.75 | 8,953.75 | 0.10% | 921 |
| Jul 28, 2025 | 8,863.85 | 8,975.00 | 8,850.00 | 8,945.00 | 8,945.00 | 1.27% | 603 |
| Jul 25, 2025 | 8,988.85 | 9,009.50 | 8,800.30 | 8,832.65 | 8,832.65 | -2.09% | 468 |
| Jul 24, 2025 | 9,000.00 | 9,065.90 | 8,959.50 | 9,021.20 | 9,021.20 | 0.76% | 467 |
| Jul 23, 2025 | 8,857.05 | 9,194.95 | 8,857.05 | 8,953.35 | 8,953.35 | -0.54% | 587 |
| Jul 22, 2025 | 9,200.80 | 9,258.15 | 8,931.00 | 9,002.30 | 9,002.30 | -1.38% | 1,734 |
| Jul 21, 2025 | 9,350.75 | 9,350.75 | 8,974.10 | 9,128.50 | 9,128.50 | 0.19% | 641 |
| Jul 18, 2025 | 9,386.00 | 9,386.00 | 9,049.50 | 9,110.80 | 9,110.80 | -2.93% | 791 |
| Jul 17, 2025 | 9,170.00 | 9,433.40 | 9,170.00 | 9,386.25 | 9,354.25 | 2.44% | 1,491 |
| Jul 16, 2025 | 9,209.90 | 9,538.00 | 9,138.30 | 9,162.95 | 9,131.71 | -0.01% | 4,392 |
| Jul 15, 2025 | 9,273.80 | 9,649.60 | 9,051.55 | 9,164.10 | 9,132.86 | -0.22% | 6,282 |
| Jul 14, 2025 | 9,299.95 | 9,305.15 | 9,166.65 | 9,184.60 | 9,153.29 | -0.57% | 571 |
| Jul 11, 2025 | 9,167.70 | 9,272.00 | 9,135.10 | 9,237.05 | 9,205.56 | 1.40% | 1,155 |
| Jul 10, 2025 | 9,345.15 | 9,359.55 | 9,025.00 | 9,109.20 | 9,078.15 | -2.01% | 2,720 |
| Jul 9, 2025 | 8,989.05 | 9,340.00 | 8,989.05 | 9,296.00 | 9,264.31 | 1.74% | 2,993 |
| Jul 8, 2025 | 9,183.75 | 9,252.85 | 9,066.00 | 9,136.70 | 9,105.55 | -0.02% | 592 |
| Jul 7, 2025 | 9,080.00 | 9,160.00 | 9,080.00 | 9,138.10 | 9,106.95 | 0.52% | 441 |
| Jul 4, 2025 | 9,025.10 | 9,200.00 | 9,025.10 | 9,090.60 | 9,059.61 | -0.26% | 1,906 |
| Jul 3, 2025 | 9,085.00 | 9,200.00 | 9,024.70 | 9,114.45 | 9,083.38 | 1.07% | 2,370 |
| Jul 2, 2025 | 8,974.85 | 9,239.25 | 8,870.65 | 9,018.30 | 8,987.55 | 1.35% | 5,338 |
| Jul 1, 2025 | 8,921.00 | 8,929.00 | 8,866.00 | 8,898.25 | 8,867.91 | 0.30% | 193 |
| Jun 30, 2025 | 8,948.60 | 9,071.15 | 8,816.50 | 8,871.70 | 8,841.45 | -0.28% | 2,123 |
| Jun 27, 2025 | 8,839.95 | 8,956.15 | 8,774.75 | 8,896.30 | 8,865.97 | 1.81% | 2,598 |
| Jun 26, 2025 | 8,865.10 | 8,866.45 | 8,705.20 | 8,738.35 | 8,708.56 | -1.43% | 1,043 |
| Jun 25, 2025 | 8,807.35 | 8,939.35 | 8,773.25 | 8,865.10 | 8,834.88 | 0.76% | 3,470 |
| Jun 24, 2025 | 8,930.30 | 8,960.85 | 8,680.15 | 8,798.50 | 8,768.50 | -0.94% | 2,679 |
| Jun 23, 2025 | 8,882.25 | 8,981.95 | 8,685.65 | 8,882.30 | 8,852.02 | -0.01% | 4,703 |
| Jun 20, 2025 | 9,009.00 | 9,437.85 | 8,811.00 | 8,883.00 | 8,852.72 | -5.73% | 6,986 |
| Jun 19, 2025 | 9,599.85 | 9,723.15 | 9,370.70 | 9,422.95 | 9,390.83 | -3.20% | 4,381 |
| Jun 18, 2025 | 10,000.00 | 10,033.55 | 9,690.00 | 9,734.65 | 9,701.46 | -3.44% | 4,893 |
| Jun 17, 2025 | 10,290.00 | 10,395.35 | 9,950.25 | 10,081.60 | 10,047.23 | -1.20% | 2,217 |
| Jun 16, 2025 | 10,444.95 | 10,557.00 | 10,047.90 | 10,204.20 | 10,169.41 | -3.04% | 4,408 |
| Jun 13, 2025 | 10,140.00 | 10,653.05 | 10,000.00 | 10,524.65 | 10,488.77 | 3.40% | 5,630 |
| Jun 12, 2025 | 9,999.00 | 10,300.00 | 9,879.15 | 10,178.55 | 10,143.85 | 1.97% | 5,506 |
| Jun 11, 2025 | 10,049.65 | 10,049.65 | 9,932.15 | 9,982.35 | 9,948.32 | -0.88% | 2,018 |
| Jun 10, 2025 | 10,005.00 | 10,111.50 | 9,834.50 | 10,070.65 | 10,036.32 | 0.35% | 2,326 |
| Jun 9, 2025 | 9,792.25 | 10,096.50 | 9,778.30 | 10,035.75 | 10,001.54 | 2.49% | 6,219 |
| Jun 6, 2025 | 9,889.95 | 10,050.00 | 9,579.10 | 9,791.90 | 9,758.52 | -1.00% | 6,853 |
| Jun 5, 2025 | 9,493.50 | 9,954.10 | 9,401.40 | 9,891.10 | 9,857.38 | 4.25% | 9,519 |
| Jun 4, 2025 | 9,334.25 | 10,023.25 | 9,265.00 | 9,487.50 | 9,455.16 | 1.64% | 25,864 |
| Jun 3, 2025 | 9,299.00 | 9,406.90 | 9,048.70 | 9,334.25 | 9,302.43 | 0.20% | 11,991 |
| Jun 2, 2025 | 8,449.95 | 9,477.00 | 8,392.35 | 9,315.65 | 9,283.89 | 16.95% | 61,295 |