HEG Limited (BOM:509631)
India · Delayed Price · Currency is INR 523.25
-4.20 (-0.80%)
At close: Aug 6, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 505.60 | 513.40 | 501.25 | 507.20 | 505.40 | 0.32% | 41,396 |
| Aug 11, 2025 | 506.05 | 513.65 | 500.00 | 505.60 | 503.81 | -0.10% | 46,305 |
| Aug 8, 2025 | 523.40 | 523.40 | 502.60 | 506.10 | 504.30 | -2.63% | 60,311 |
| Aug 7, 2025 | 521.95 | 524.95 | 509.10 | 519.75 | 517.91 | -0.67% | 78,127 |
| Aug 6, 2025 | 529.00 | 535.40 | 519.90 | 523.25 | 521.39 | -0.80% | 88,699 |
| Aug 5, 2025 | 530.80 | 540.00 | 523.70 | 527.45 | 525.58 | -0.49% | 44,586 |
| Aug 4, 2025 | 533.55 | 542.75 | 520.80 | 530.05 | 528.17 | -0.55% | 160,096 |
| Aug 1, 2025 | 579.55 | 583.95 | 525.55 | 533.00 | 531.11 | -6.98% | 612,203 |
| Jul 31, 2025 | 545.05 | 622.00 | 542.65 | 573.00 | 570.97 | 7.34% | 3,510,483 |
| Jul 30, 2025 | 515.10 | 539.00 | 515.10 | 533.80 | 531.91 | 1.60% | 30,672 |
| Jul 29, 2025 | 520.00 | 526.70 | 511.30 | 525.40 | 523.54 | 2.09% | 18,624 |
| Jul 28, 2025 | 515.95 | 522.10 | 507.05 | 514.65 | 512.82 | 0.09% | 44,446 |
| Jul 25, 2025 | 534.95 | 534.95 | 508.25 | 514.20 | 512.38 | -3.22% | 57,836 |
| Jul 24, 2025 | 534.35 | 548.05 | 527.60 | 531.30 | 529.41 | -1.72% | 29,168 |
| Jul 23, 2025 | 543.95 | 543.95 | 532.00 | 540.60 | 538.68 | 0.09% | 24,216 |
| Jul 22, 2025 | 535.00 | 548.45 | 535.00 | 540.10 | 538.18 | 0.39% | 23,358 |
| Jul 21, 2025 | 551.00 | 559.00 | 535.40 | 538.00 | 536.09 | -0.19% | 71,637 |
| Jul 18, 2025 | 559.25 | 562.55 | 536.65 | 539.05 | 537.14 | -2.04% | 56,490 |
| Jul 17, 2025 | 540.00 | 557.00 | 533.85 | 550.30 | 548.35 | 3.22% | 117,149 |
| Jul 16, 2025 | 539.95 | 547.35 | 529.00 | 533.15 | 531.26 | 0.30% | 55,575 |
| Jul 15, 2025 | 534.00 | 541.15 | 528.50 | 531.55 | 529.66 | -0.04% | 87,576 |
| Jul 14, 2025 | 510.95 | 535.75 | 494.65 | 531.75 | 529.86 | 5.24% | 98,944 |
| Jul 11, 2025 | 502.00 | 513.00 | 500.05 | 505.25 | 503.46 | 0.88% | 29,632 |
| Jul 10, 2025 | 493.95 | 506.65 | 493.95 | 500.85 | 499.07 | 1.40% | 39,652 |
| Jul 9, 2025 | 490.00 | 499.90 | 490.00 | 493.95 | 492.20 | -0.08% | 11,577 |
| Jul 8, 2025 | 494.95 | 497.70 | 488.50 | 494.35 | 492.60 | 0.75% | 12,398 |
| Jul 7, 2025 | 509.35 | 509.35 | 486.85 | 490.65 | 488.91 | -2.87% | 26,040 |
| Jul 4, 2025 | 506.95 | 510.80 | 502.55 | 505.15 | 503.36 | -0.12% | 16,483 |
| Jul 3, 2025 | 503.70 | 508.00 | 502.25 | 505.75 | 503.96 | 0.50% | 12,993 |
| Jul 2, 2025 | 506.35 | 513.00 | 500.10 | 503.25 | 501.46 | -1.99% | 42,770 |
| Jul 1, 2025 | 512.85 | 523.20 | 510.90 | 513.45 | 511.63 | 0.70% | 21,972 |
| Jun 30, 2025 | 517.00 | 521.95 | 506.45 | 509.90 | 508.09 | -0.14% | 49,268 |
| Jun 27, 2025 | 496.05 | 529.45 | 496.05 | 510.60 | 508.79 | 3.14% | 136,753 |
| Jun 26, 2025 | 499.00 | 500.05 | 493.45 | 495.05 | 493.29 | 0.32% | 6,629 |
| Jun 25, 2025 | 499.95 | 505.50 | 491.45 | 493.45 | 491.70 | 0.44% | 25,636 |
| Jun 24, 2025 | 496.55 | 503.60 | 489.30 | 491.30 | 489.56 | -0.61% | 32,457 |
| Jun 23, 2025 | 483.20 | 496.90 | 481.05 | 494.30 | 492.55 | 1.09% | 24,870 |
| Jun 20, 2025 | 487.00 | 494.00 | 484.60 | 488.95 | 487.22 | 0.07% | 23,792 |
| Jun 19, 2025 | 503.75 | 506.70 | 482.95 | 488.60 | 486.87 | -2.47% | 13,286 |
| Jun 18, 2025 | 502.00 | 508.75 | 492.90 | 500.95 | 499.17 | -0.24% | 30,529 |
| Jun 17, 2025 | 504.70 | 510.40 | 497.70 | 502.15 | 500.37 | -0.45% | 30,619 |
| Jun 16, 2025 | 501.95 | 511.30 | 490.45 | 504.40 | 502.61 | 0.05% | 44,208 |
| Jun 13, 2025 | 495.00 | 508.55 | 492.95 | 504.15 | 502.36 | -0.13% | 28,252 |
| Jun 12, 2025 | 517.35 | 524.15 | 502.75 | 504.80 | 503.01 | -2.09% | 57,960 |
| Jun 11, 2025 | 529.00 | 537.75 | 513.35 | 515.55 | 513.72 | -2.22% | 74,595 |
| Jun 10, 2025 | 527.55 | 539.65 | 524.70 | 527.25 | 525.38 | 0.80% | 56,707 |
| Jun 9, 2025 | 525.00 | 529.95 | 521.20 | 523.05 | 521.19 | 0.01% | 50,694 |
| Jun 6, 2025 | 528.95 | 529.15 | 520.65 | 523.00 | 521.14 | -0.33% | 42,971 |
| Jun 5, 2025 | 526.00 | 538.75 | 521.00 | 524.75 | 522.89 | 0.17% | 89,374 |
| Jun 4, 2025 | 515.05 | 535.80 | 506.05 | 523.85 | 521.99 | 1.30% | 70,826 |