Daulat Securities Limited (BOM:530171)
India · Delayed Price · Currency is INR 38.50
0.00 (0.00%)
At close: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 38.50 | 46.00 | 37.50 | 39.80 | 39.80 | 3.38% | 3,031 |
| Jul 29, 2025 | 40.00 | 40.00 | 36.63 | 38.50 | 38.50 | - | 355 |
| Jul 28, 2025 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | 4.25% | 450 |
| Jul 25, 2025 | 44.50 | 44.50 | 36.50 | 36.93 | 36.93 | -2.82% | 1,495 |
| Jul 24, 2025 | 36.06 | 38.50 | 36.06 | 38.00 | 38.00 | 2.34% | 718 |
| Jul 23, 2025 | 37.50 | 38.39 | 37.00 | 37.13 | 37.13 | -3.13% | 1,877 |
| Jul 22, 2025 | 40.00 | 40.00 | 38.00 | 38.33 | 38.33 | 0.66% | 439 |
| Jul 21, 2025 | 38.05 | 40.00 | 38.00 | 38.08 | 38.08 | -1.09% | 1,440 |
| Jul 18, 2025 | 39.90 | 39.90 | 38.50 | 38.50 | 38.50 | 1.05% | 602 |
| Jul 17, 2025 | 38.40 | 39.40 | 38.02 | 38.10 | 38.10 | -0.52% | 1,333 |
| Jul 16, 2025 | 39.99 | 39.99 | 38.26 | 38.30 | 38.30 | 0.16% | 305 |
| Jul 15, 2025 | 39.87 | 39.87 | 38.05 | 38.24 | 38.24 | -1.21% | 309 |
| Jul 14, 2025 | 37.72 | 38.90 | 37.54 | 38.71 | 38.71 | 1.65% | 876 |
| Jul 11, 2025 | 38.00 | 38.98 | 37.90 | 38.08 | 38.08 | -0.94% | 1,684 |
| Jul 10, 2025 | 38.45 | 38.45 | 37.25 | 38.44 | 38.44 | 2.18% | 631 |
| Jul 9, 2025 | 38.83 | 40.00 | 36.00 | 37.62 | 37.62 | -3.12% | 1,894 |
| Jul 8, 2025 | 38.89 | 38.89 | 38.00 | 38.83 | 38.83 | 1.41% | 826 |
| Jul 7, 2025 | 38.99 | 39.75 | 38.00 | 38.29 | 38.29 | 0.74% | 1,915 |
| Jul 4, 2025 | 40.00 | 40.00 | 38.00 | 38.01 | 38.01 | -0.99% | 863 |
| Jul 3, 2025 | 37.73 | 39.04 | 37.73 | 38.39 | 38.39 | -0.29% | 1,108 |
| Jul 2, 2025 | 38.44 | 39.29 | 38.44 | 38.50 | 38.50 | 0.52% | 968 |
| Jul 1, 2025 | 37.50 | 38.80 | 37.25 | 38.30 | 38.30 | 0.76% | 879 |
| Jun 30, 2025 | 39.80 | 39.80 | 37.00 | 38.01 | 38.01 | -2.26% | 3,246 |
| Jun 27, 2025 | 38.01 | 40.00 | 38.01 | 38.89 | 38.89 | 1.67% | 4,061 |
| Jun 26, 2025 | 39.48 | 39.48 | 38.00 | 38.25 | 38.25 | -1.14% | 861 |
| Jun 25, 2025 | 39.98 | 39.98 | 38.00 | 38.69 | 38.69 | -1.28% | 1,803 |
| Jun 24, 2025 | 39.00 | 40.99 | 38.60 | 39.19 | 39.19 | 0.75% | 1,193 |
| Jun 23, 2025 | 38.93 | 38.93 | 38.05 | 38.90 | 38.90 | -2.06% | 317 |
| Jun 20, 2025 | 39.22 | 40.00 | 38.10 | 39.72 | 39.72 | 1.27% | 211 |
| Jun 19, 2025 | 39.20 | 40.90 | 39.00 | 39.22 | 39.22 | 2.51% | 2,065 |
| Jun 18, 2025 | 39.60 | 39.80 | 38.20 | 38.26 | 38.26 | -3.38% | 2,046 |
| Jun 17, 2025 | 40.39 | 40.97 | 38.51 | 39.60 | 39.60 | 0.08% | 448 |
| Jun 16, 2025 | 39.00 | 40.49 | 39.00 | 39.57 | 39.57 | -0.85% | 599 |
| Jun 13, 2025 | 39.54 | 40.40 | 38.80 | 39.91 | 39.91 | -0.18% | 829 |
| Jun 12, 2025 | 41.00 | 41.00 | 39.15 | 39.98 | 39.98 | -1.58% | 1,847 |
| Jun 11, 2025 | 40.39 | 40.80 | 39.20 | 40.62 | 40.62 | 0.57% | 2,163 |
| Jun 10, 2025 | 39.80 | 44.40 | 39.13 | 40.39 | 40.39 | 1.00% | 4,028 |
| Jun 9, 2025 | 40.99 | 40.99 | 39.10 | 39.99 | 39.99 | 0.35% | 4,101 |
| Jun 6, 2025 | 39.90 | 40.70 | 39.20 | 39.85 | 39.85 | -0.13% | 705 |
| Jun 5, 2025 | 40.35 | 40.90 | 39.00 | 39.90 | 39.90 | -1.12% | 1,786 |
| Jun 4, 2025 | 39.00 | 40.50 | 39.00 | 40.35 | 40.35 | 0.98% | 3,237 |
| Jun 3, 2025 | 40.00 | 41.00 | 39.75 | 39.96 | 39.96 | -0.37% | 1,406 |
| Jun 2, 2025 | 40.00 | 41.99 | 39.70 | 40.11 | 40.11 | -1.45% | 2,165 |
| May 30, 2025 | 39.00 | 40.88 | 39.00 | 40.70 | 40.70 | -0.25% | 2,333 |
| May 29, 2025 | 45.00 | 45.00 | 40.00 | 40.80 | 40.80 | -4.40% | 2,380 |
| May 28, 2025 | 45.00 | 45.00 | 40.52 | 42.68 | 42.68 | 3.42% | 910 |
| May 27, 2025 | 45.95 | 45.95 | 40.00 | 41.27 | 41.27 | -3.39% | 7,472 |
| May 26, 2025 | 40.00 | 46.00 | 40.00 | 42.72 | 42.72 | 4.71% | 2,620 |
| May 23, 2025 | 40.80 | 40.80 | 40.59 | 40.80 | 40.80 | -0.49% | 251 |
| May 22, 2025 | 41.99 | 41.99 | 41.00 | 41.00 | 41.00 | 3.12% | 130 |