Sequent Scientific Limited (BOM:512529)
India · Delayed Price · Currency is INR 172.15
-3.70 (-2.10%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 171.10 | 172.50 | 167.90 | 168.35 | 168.35 | -2.21% | 21,683 |
| Jul 31, 2025 | 170.30 | 174.30 | 170.30 | 172.15 | 172.15 | -2.10% | 20,150 |
| Jul 30, 2025 | 179.60 | 180.20 | 175.50 | 175.85 | 175.85 | -0.71% | 41,334 |
| Jul 29, 2025 | 171.95 | 177.80 | 171.95 | 177.10 | 177.10 | 1.11% | 18,192 |
| Jul 28, 2025 | 174.75 | 179.00 | 173.25 | 175.15 | 175.15 | 0.75% | 63,783 |
| Jul 25, 2025 | 181.10 | 182.55 | 172.80 | 173.85 | 173.85 | -5.13% | 62,222 |
| Jul 24, 2025 | 189.70 | 189.70 | 181.60 | 183.25 | 183.25 | -2.08% | 11,876 |
| Jul 23, 2025 | 188.50 | 189.65 | 186.25 | 187.15 | 187.15 | -0.93% | 15,629 |
| Jul 22, 2025 | 188.35 | 190.20 | 185.65 | 188.90 | 188.90 | 0.67% | 25,916 |
| Jul 21, 2025 | 180.15 | 190.35 | 180.15 | 187.65 | 187.65 | 0.05% | 19,453 |
| Jul 18, 2025 | 190.15 | 192.70 | 185.85 | 187.55 | 187.55 | -0.87% | 25,380 |
| Jul 17, 2025 | 188.80 | 196.80 | 188.25 | 189.20 | 189.20 | 1.04% | 61,245 |
| Jul 16, 2025 | 182.00 | 189.20 | 182.00 | 187.25 | 187.25 | 3.08% | 67,939 |
| Jul 15, 2025 | 187.10 | 188.30 | 179.75 | 181.65 | 181.65 | -1.94% | 42,607 |
| Jul 14, 2025 | 185.85 | 187.00 | 181.00 | 185.25 | 185.25 | 0.49% | 54,248 |
| Jul 11, 2025 | 187.05 | 188.70 | 184.05 | 184.35 | 184.35 | -1.92% | 15,074 |
| Jul 10, 2025 | 186.00 | 189.00 | 184.70 | 187.95 | 187.95 | 1.40% | 52,533 |
| Jul 9, 2025 | 185.00 | 187.95 | 184.05 | 185.35 | 185.35 | -0.13% | 40,728 |
| Jul 8, 2025 | 182.25 | 189.35 | 182.20 | 185.60 | 185.60 | 1.14% | 23,098 |
| Jul 7, 2025 | 194.95 | 194.95 | 183.35 | 183.50 | 183.50 | -2.50% | 36,935 |
| Jul 4, 2025 | 187.00 | 188.90 | 184.85 | 188.20 | 188.20 | 1.21% | 53,220 |
| Jul 3, 2025 | 183.20 | 188.45 | 183.20 | 185.95 | 185.95 | 0.30% | 29,751 |
| Jul 2, 2025 | 186.15 | 188.65 | 183.85 | 185.40 | 185.40 | -1.09% | 27,766 |
| Jul 1, 2025 | 193.40 | 193.75 | 186.00 | 187.45 | 187.45 | -2.80% | 39,165 |
| Jun 30, 2025 | 190.35 | 193.90 | 188.45 | 192.85 | 192.85 | 1.45% | 40,657 |
| Jun 27, 2025 | 193.65 | 193.65 | 187.50 | 190.10 | 190.10 | -0.26% | 52,194 |
| Jun 26, 2025 | 194.60 | 195.95 | 187.30 | 190.60 | 190.60 | -1.85% | 55,790 |
| Jun 25, 2025 | 182.55 | 196.00 | 182.55 | 194.20 | 194.20 | 6.00% | 81,723 |
| Jun 24, 2025 | 186.00 | 188.35 | 182.60 | 183.20 | 183.20 | -0.68% | 44,670 |
| Jun 23, 2025 | 186.00 | 188.75 | 183.30 | 184.45 | 184.45 | -1.39% | 55,476 |
| Jun 20, 2025 | 189.45 | 192.00 | 184.50 | 187.05 | 187.05 | -1.27% | 57,296 |
| Jun 19, 2025 | 194.40 | 195.75 | 187.00 | 189.45 | 189.45 | -2.27% | 53,605 |
| Jun 18, 2025 | 193.85 | 197.00 | 192.70 | 193.85 | 193.85 | -0.51% | 51,314 |
| Jun 17, 2025 | 194.90 | 201.40 | 193.85 | 194.85 | 194.85 | -1.57% | 66,629 |
| Jun 16, 2025 | 195.05 | 199.35 | 189.40 | 197.95 | 197.95 | 0.28% | 76,272 |
| Jun 13, 2025 | 188.00 | 198.00 | 188.00 | 197.40 | 197.40 | 1.60% | 45,140 |
| Jun 12, 2025 | 200.05 | 203.25 | 193.75 | 194.30 | 194.30 | -2.73% | 65,862 |
| Jun 11, 2025 | 189.30 | 203.30 | 188.90 | 199.75 | 199.75 | 5.55% | 228,682 |
| Jun 10, 2025 | 191.75 | 191.75 | 187.90 | 189.25 | 189.25 | -0.08% | 77,227 |
| Jun 9, 2025 | 188.00 | 192.35 | 188.00 | 189.40 | 189.40 | 0.88% | 20,308 |
| Jun 6, 2025 | 191.35 | 193.15 | 187.00 | 187.75 | 187.75 | -2.34% | 31,894 |
| Jun 5, 2025 | 194.70 | 194.90 | 191.25 | 192.25 | 192.25 | 0.05% | 17,535 |
| Jun 4, 2025 | 194.10 | 195.55 | 190.20 | 192.15 | 192.15 | -0.13% | 54,198 |
| Jun 3, 2025 | 198.50 | 198.50 | 191.65 | 192.40 | 192.40 | -2.61% | 64,158 |
| Jun 2, 2025 | 190.10 | 200.00 | 189.05 | 197.55 | 197.55 | 3.02% | 110,495 |
| May 30, 2025 | 195.00 | 195.95 | 190.10 | 191.75 | 191.75 | -1.41% | 89,484 |
| May 29, 2025 | 188.95 | 195.95 | 186.05 | 194.50 | 194.50 | 4.57% | 151,961 |
| May 28, 2025 | 195.95 | 197.00 | 185.25 | 186.00 | 186.00 | -5.08% | 83,249 |
| May 27, 2025 | 184.05 | 197.95 | 183.15 | 195.95 | 195.95 | 6.70% | 204,485 |
| May 26, 2025 | 181.35 | 184.50 | 179.45 | 183.65 | 183.65 | 1.97% | 117,119 |