Lyons Corporate Market Limited (BOM:531441)
India · Delayed Price · Currency is INR 21.48
+0.42 (1.99%)
At close: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.96% | 58 |
| Jul 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - | 35 |
| Jul 29, 2025 | 21.06 | 21.48 | 21.06 | 21.48 | 21.48 | 1.99% | 401 |
| Jul 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 19 |
| Jul 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.99% | 305 |
| Jul 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% | 200 |
| Jul 23, 2025 | 19.86 | 20.25 | 19.86 | 20.25 | 20.25 | 1.96% | 319 |
| Jul 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 15 |
| Jul 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 514 |
| Jul 18, 2025 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 1.95% | 734 |
| Jul 17, 2025 | 19.10 | 19.48 | 19.10 | 19.48 | 19.48 | 1.99% | 893 |
| Jul 16, 2025 | 18.36 | 19.10 | 18.36 | 19.10 | 19.10 | 1.98% | 1,420 |
| Jul 15, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - | 156 |
| Jul 14, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.99% | 6 |
| Jul 11, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.95% | 51 |
| Jul 10, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | 38 |
| Jul 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.99% | 57 |
| Jul 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 1,001 |
| Jul 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 112 |
| Jul 3, 2025 | 19.11 | 19.11 | 19.02 | 19.11 | 19.11 | 1.97% | 4,650 |
| Jul 2, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.99% | 6 |
| Jul 1, 2025 | 21.12 | 21.12 | 19.12 | 19.12 | 19.12 | -4.97% | 311 |
| Jun 30, 2025 | 20.24 | 20.24 | 20.12 | 20.12 | 20.12 | 4.25% | 514 |
| Jun 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.16% | 101 |
| Jun 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 4.99% | 722 |
| Jun 25, 2025 | 16.22 | 17.67 | 15.99 | 17.65 | 17.65 | 4.87% | 1,298 |
| Jun 24, 2025 | 16.39 | 18.11 | 16.39 | 16.83 | 16.83 | -2.43% | 2,865 |
| Jun 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 49 |
| Jun 20, 2025 | 19.10 | 19.10 | 18.15 | 18.15 | 18.15 | -4.97% | 381 |
| Jun 19, 2025 | 20.30 | 20.30 | 19.10 | 19.10 | 19.10 | -1.24% | 29 |
| Jun 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.41% | 1 |
| Jun 17, 2025 | 19.89 | 19.89 | 19.42 | 19.42 | 19.42 | 2.48% | 140 |
| Jun 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 19 |
| Jun 13, 2025 | 17.21 | 18.07 | 16.35 | 18.05 | 18.05 | 4.88% | 561 |
| Jun 12, 2025 | 16.53 | 17.21 | 16.53 | 17.21 | 17.21 | -1.04% | 3,716 |
| Jun 11, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.97% | 11 |
| Jun 10, 2025 | 18.85 | 18.85 | 17.74 | 17.74 | 17.74 | -4.98% | 1,169 |
| Jun 9, 2025 | 16.91 | 18.67 | 16.91 | 18.67 | 18.67 | 4.95% | 3,635 |
| Jun 6, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.98% | 8 |
| Jun 5, 2025 | 18.15 | 18.24 | 18.15 | 18.15 | 18.15 | -2.00% | 71 |
| Jun 4, 2025 | 18.89 | 18.89 | 18.52 | 18.52 | 18.52 | -1.96% | 38 |
| Jun 3, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.97% | 20 |
| Jun 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.98% | 7 |
| May 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.99% | 8 |
| May 29, 2025 | 20.45 | 20.45 | 20.06 | 20.06 | 20.06 | -1.91% | 43 |
| May 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 13 |
| May 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.94% | 2,098 |
| May 26, 2025 | 19.67 | 20.06 | 19.67 | 20.06 | 20.06 | 1.98% | 54 |
| May 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.97% | 711 |
| May 22, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.96% | 21 |