Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 127.30
-1.90 (-1.47%)
At close: Jul 25, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.95 | 118.95 | 115.25 | 115.75 | 115.75 | -2.69% | 15,451 |
| Jul 31, 2025 | 117.05 | 120.00 | 116.30 | 118.95 | 118.95 | -1.25% | 9,459 |
| Jul 30, 2025 | 124.65 | 124.95 | 114.00 | 120.45 | 120.45 | -3.37% | 142,396 |
| Jul 29, 2025 | 126.90 | 128.00 | 123.00 | 124.65 | 124.65 | -1.31% | 19,451 |
| Jul 28, 2025 | 125.00 | 129.00 | 123.80 | 126.30 | 126.30 | -0.79% | 90,505 |
| Jul 25, 2025 | 128.95 | 129.05 | 125.60 | 127.30 | 127.30 | -1.47% | 27,866 |
| Jul 24, 2025 | 125.00 | 129.50 | 121.25 | 129.20 | 129.20 | 3.28% | 95,549 |
| Jul 23, 2025 | 127.50 | 130.00 | 123.20 | 125.10 | 125.10 | -1.88% | 12,896 |
| Jul 22, 2025 | 130.65 | 130.65 | 127.00 | 127.50 | 127.50 | -1.58% | 8,205 |
| Jul 21, 2025 | 130.40 | 130.40 | 128.20 | 129.55 | 129.55 | 0.78% | 62,413 |
| Jul 18, 2025 | 127.45 | 130.65 | 127.00 | 128.55 | 128.55 | -1.12% | 13,607 |
| Jul 17, 2025 | 131.80 | 132.40 | 126.35 | 130.00 | 130.00 | -0.46% | 29,132 |
| Jul 16, 2025 | 129.95 | 132.95 | 129.40 | 130.60 | 130.60 | -1.10% | 20,280 |
| Jul 15, 2025 | 132.80 | 133.90 | 129.20 | 132.05 | 132.05 | -0.23% | 22,285 |
| Jul 14, 2025 | 130.50 | 133.90 | 127.00 | 132.35 | 132.35 | 1.89% | 21,340 |
| Jul 11, 2025 | 133.65 | 134.00 | 128.00 | 129.90 | 129.90 | -2.70% | 33,796 |
| Jul 10, 2025 | 134.60 | 137.00 | 131.50 | 133.50 | 133.50 | 0.30% | 46,200 |
| Jul 9, 2025 | 126.80 | 141.75 | 126.80 | 133.10 | 133.10 | 6.48% | 141,466 |
| Jul 8, 2025 | 124.00 | 126.90 | 124.00 | 125.00 | 125.00 | 1.79% | 31,899 |
| Jul 7, 2025 | 126.00 | 129.00 | 120.75 | 122.80 | 122.80 | -3.65% | 31,513 |
| Jul 4, 2025 | 127.75 | 129.50 | 123.35 | 127.45 | 127.45 | 0.24% | 35,917 |
| Jul 3, 2025 | 125.25 | 128.00 | 125.25 | 127.15 | 127.15 | -0.08% | 22,977 |
| Jul 2, 2025 | 128.55 | 129.30 | 126.70 | 127.25 | 127.25 | - | 32,622 |
| Jul 1, 2025 | 128.05 | 129.80 | 127.00 | 127.25 | 127.25 | -1.20% | 32,860 |
| Jun 30, 2025 | 130.00 | 131.95 | 125.30 | 128.80 | 128.80 | -2.05% | 55,121 |
| Jun 27, 2025 | 133.00 | 133.50 | 128.30 | 131.50 | 131.50 | -0.30% | 75,876 |
| Jun 26, 2025 | 130.00 | 133.95 | 125.00 | 131.90 | 131.90 | 2.57% | 74,193 |
| Jun 25, 2025 | 119.00 | 129.50 | 116.30 | 128.60 | 128.60 | 8.66% | 73,796 |
| Jun 24, 2025 | 119.00 | 119.70 | 114.00 | 118.35 | 118.35 | 1.33% | 18,386 |
| Jun 23, 2025 | 118.00 | 119.75 | 113.10 | 116.80 | 116.80 | -2.67% | 14,803 |
| Jun 20, 2025 | 119.00 | 121.80 | 118.10 | 120.00 | 120.00 | -0.37% | 12,336 |
| Jun 19, 2025 | 124.50 | 128.00 | 119.00 | 120.45 | 120.45 | -4.56% | 14,252 |
| Jun 18, 2025 | 127.50 | 128.30 | 123.60 | 126.20 | 126.20 | 1.32% | 14,379 |
| Jun 17, 2025 | 125.60 | 128.90 | 123.50 | 124.55 | 124.55 | -1.58% | 10,193 |
| Jun 16, 2025 | 127.90 | 129.90 | 123.30 | 126.55 | 126.55 | -1.25% | 23,456 |
| Jun 13, 2025 | 123.10 | 129.00 | 123.10 | 128.15 | 128.15 | -0.08% | 23,195 |
| Jun 12, 2025 | 130.50 | 131.25 | 125.00 | 128.25 | 128.25 | -1.61% | 42,631 |
| Jun 11, 2025 | 133.00 | 133.00 | 128.10 | 130.35 | 130.35 | -2.61% | 60,083 |
| Jun 10, 2025 | 131.50 | 134.80 | 128.00 | 133.85 | 133.85 | 1.63% | 91,899 |
| Jun 9, 2025 | 126.60 | 140.00 | 126.00 | 131.70 | 131.70 | 1.74% | 124,053 |
| Jun 6, 2025 | 137.00 | 140.00 | 125.10 | 129.45 | 129.45 | -7.20% | 71,177 |
| Jun 5, 2025 | 146.70 | 146.70 | 139.00 | 139.50 | 139.50 | -3.73% | 19,499 |
| Jun 4, 2025 | 147.20 | 148.50 | 143.05 | 144.90 | 144.90 | 2.29% | 46,945 |
| Jun 3, 2025 | 140.25 | 142.75 | 136.50 | 141.65 | 141.65 | 1.43% | 116,568 |
| Jun 2, 2025 | 137.49 | 140.39 | 136.75 | 139.65 | 139.65 | 2.71% | 114,284 |
| May 30, 2025 | 138.88 | 138.88 | 134.70 | 135.96 | 135.96 | -0.82% | 53,116 |
| May 29, 2025 | 138.75 | 139.98 | 135.53 | 137.09 | 137.09 | -0.19% | 65,812 |
| May 28, 2025 | 137.49 | 137.75 | 130.25 | 137.35 | 137.35 | 2.00% | 220,944 |
| May 27, 2025 | 139.50 | 139.50 | 133.28 | 134.66 | 134.66 | 0.04% | 71,600 |
| May 26, 2025 | 138.75 | 144.48 | 129.50 | 134.61 | 134.61 | 1.26% | 879,884 |