Shriram Asset Management Company Limited (BOM:531359)
India · Delayed Price · Currency is INR 486.75
-5.15 (-1.05%)
At close: Jul 28, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 559.60 | 559.60 | 535.60 | 557.95 | 557.95 | 4.65% | 3,259 |
| Jul 31, 2025 | 515.95 | 533.15 | 512.00 | 533.15 | 533.15 | 4.99% | 3,409 |
| Jul 30, 2025 | 493.95 | 507.80 | 493.90 | 507.80 | 507.80 | 4.99% | 1,040 |
| Jul 29, 2025 | 493.00 | 499.85 | 480.00 | 483.65 | 483.65 | -0.64% | 2,465 |
| Jul 28, 2025 | 497.95 | 497.95 | 480.00 | 486.75 | 486.75 | -1.05% | 2,061 |
| Jul 25, 2025 | 498.55 | 505.00 | 482.05 | 491.90 | 491.90 | -0.72% | 2,177 |
| Jul 24, 2025 | 514.80 | 514.80 | 486.00 | 495.45 | 495.45 | -2.39% | 3,166 |
| Jul 23, 2025 | 513.05 | 518.00 | 498.40 | 507.60 | 507.60 | -3.24% | 9,898 |
| Jul 22, 2025 | 526.65 | 526.65 | 497.00 | 524.60 | 524.60 | 2.29% | 3,272 |
| Jul 21, 2025 | 508.10 | 546.40 | 498.30 | 512.85 | 512.85 | -2.22% | 5,106 |
| Jul 18, 2025 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | -2.00% | 1,389 |
| Jul 17, 2025 | 535.05 | 543.90 | 535.05 | 535.20 | 535.20 | -1.60% | 545 |
| Jul 16, 2025 | 544.00 | 544.00 | 543.90 | 543.90 | 543.90 | -2.00% | 858 |
| Jul 15, 2025 | 556.10 | 556.45 | 554.90 | 555.00 | 555.00 | -1.98% | 5,224 |
| Jul 14, 2025 | 577.75 | 577.75 | 566.20 | 566.20 | 566.20 | -2.00% | 2,099 |
| Jul 11, 2025 | 597.00 | 597.00 | 577.75 | 577.75 | 577.75 | -1.99% | 581 |
| Jul 10, 2025 | 589.50 | 589.50 | 570.80 | 589.50 | 589.50 | 1.95% | 918 |
| Jul 9, 2025 | 590.00 | 590.00 | 578.20 | 578.20 | 578.20 | -2.00% | 241 |
| Jul 8, 2025 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.34% | 276 |
| Jul 7, 2025 | 598.00 | 607.00 | 598.00 | 598.00 | 598.00 | - | 386 |
| Jul 4, 2025 | 593.20 | 598.00 | 593.20 | 598.00 | 598.00 | -0.17% | 1,258 |
| Jul 3, 2025 | 604.90 | 606.90 | 598.70 | 599.00 | 599.00 | 0.67% | 585 |
| Jul 2, 2025 | 595.00 | 595.00 | 583.10 | 595.00 | 595.00 | - | 157 |
| Jul 1, 2025 | 596.70 | 608.60 | 595.00 | 595.00 | 595.00 | -0.28% | 156 |
| Jun 30, 2025 | 608.60 | 608.60 | 596.70 | 596.70 | 596.70 | - | 465 |
| Jun 27, 2025 | 596.70 | 596.70 | 596.70 | 596.70 | 596.70 | 2.00% | 1,012 |
| Jun 26, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 181 |
| Jun 25, 2025 | 568.65 | 580.00 | 568.65 | 580.00 | 580.00 | 2.00% | 167 |
| Jun 24, 2025 | 567.65 | 575.00 | 567.65 | 568.65 | 568.65 | -1.82% | 459 |
| Jun 23, 2025 | 585.00 | 585.00 | 579.20 | 579.20 | 579.20 | -2.00% | 219 |
| Jun 20, 2025 | 601.00 | 601.00 | 590.85 | 591.00 | 591.00 | -1.97% | 982 |
| Jun 19, 2025 | 612.00 | 612.00 | 602.90 | 602.90 | 602.90 | -2.00% | 527 |
| Jun 18, 2025 | 625.00 | 625.00 | 615.20 | 615.20 | 615.20 | -2.00% | 434 |
| Jun 17, 2025 | 638.00 | 638.00 | 627.75 | 627.75 | 627.75 | -2.00% | 309 |
| Jun 16, 2025 | 645.00 | 670.00 | 637.00 | 640.55 | 640.55 | -4.40% | 2,134 |
| Jun 13, 2025 | 671.85 | 690.00 | 638.30 | 670.00 | 670.00 | -0.28% | 4,458 |
| Jun 12, 2025 | 648.00 | 671.85 | 640.30 | 671.85 | 671.85 | 4.99% | 6,900 |
| Jun 11, 2025 | 605.80 | 640.30 | 600.00 | 639.90 | 639.90 | 4.93% | 4,684 |
| Jun 10, 2025 | 595.00 | 610.05 | 585.00 | 609.85 | 609.85 | 4.97% | 6,620 |
| Jun 9, 2025 | 580.00 | 586.40 | 559.50 | 581.00 | 581.00 | 4.03% | 5,577 |
| Jun 6, 2025 | 549.10 | 570.00 | 549.10 | 558.50 | 558.50 | 1.18% | 3,086 |
| Jun 5, 2025 | 545.00 | 560.00 | 542.05 | 552.00 | 552.00 | - | 2,914 |
| Jun 4, 2025 | 544.65 | 559.95 | 539.05 | 552.00 | 552.00 | 1.33% | 2,123 |
| Jun 3, 2025 | 570.00 | 570.00 | 525.00 | 544.75 | 544.75 | -0.75% | 1,249 |
| Jun 2, 2025 | 539.00 | 565.00 | 539.00 | 548.85 | 548.85 | 1.84% | 3,551 |
| May 30, 2025 | 518.40 | 560.00 | 518.40 | 538.95 | 538.95 | 0.06% | 3,300 |
| May 29, 2025 | 558.00 | 558.00 | 515.45 | 538.60 | 538.60 | -0.83% | 5,328 |
| May 28, 2025 | 533.00 | 587.25 | 511.40 | 543.10 | 543.10 | 10.97% | 57,935 |
| May 27, 2025 | 459.00 | 494.00 | 443.70 | 489.40 | 489.40 | 10.30% | 10,060 |
| May 26, 2025 | 470.00 | 470.00 | 435.00 | 443.70 | 443.70 | -3.33% | 761 |