Duke Offshore Limited (BOM:531471)
India · Delayed Price · Currency is INR 16.15
-0.08 (-0.49%)
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 | 16.95 | 16.95 | 16.50 | 16.75 | 16.75 | -1.24% | 1,876 |
| Jul 31, 2025 | 16.70 | 17.79 | 16.70 | 16.96 | 16.96 | -0.41% | 5,009 |
| Jul 30, 2025 | 16.78 | 17.19 | 16.16 | 17.03 | 17.03 | 5.45% | 5,958 |
| Jul 29, 2025 | 16.50 | 16.80 | 15.72 | 16.15 | 16.15 | -0.49% | 1,950 |
| Jul 28, 2025 | 16.55 | 16.98 | 16.22 | 16.23 | 16.23 | -1.28% | 4,544 |
| Jul 25, 2025 | 16.58 | 17.98 | 16.00 | 16.44 | 16.44 | -6.86% | 11,127 |
| Jul 24, 2025 | 16.57 | 17.80 | 16.57 | 17.65 | 17.65 | -0.28% | 1,387 |
| Jul 23, 2025 | 17.78 | 17.78 | 17.70 | 17.70 | 17.70 | - | 87 |
| Jul 22, 2025 | 17.85 | 17.85 | 16.38 | 17.70 | 17.70 | 5.36% | 3,588 |
| Jul 21, 2025 | 16.16 | 17.60 | 16.16 | 16.80 | 16.80 | 1.94% | 4,480 |
| Jul 18, 2025 | 16.84 | 17.48 | 16.26 | 16.48 | 16.48 | -1.67% | 1,942 |
| Jul 17, 2025 | 16.45 | 17.35 | 16.45 | 16.76 | 16.76 | -0.36% | 3,024 |
| Jul 16, 2025 | 17.50 | 17.50 | 16.40 | 16.82 | 16.82 | 0.90% | 638 |
| Jul 15, 2025 | 16.10 | 17.40 | 16.10 | 16.67 | 16.67 | -2.06% | 2,637 |
| Jul 14, 2025 | 17.47 | 17.47 | 17.00 | 17.02 | 17.02 | -0.64% | 3,065 |
| Jul 11, 2025 | 16.15 | 17.41 | 16.15 | 17.13 | 17.13 | -0.29% | 2,041 |
| Jul 10, 2025 | 16.12 | 17.57 | 16.12 | 17.18 | 17.18 | 1.96% | 11,328 |
| Jul 9, 2025 | 17.78 | 17.78 | 16.75 | 16.85 | 16.85 | -4.80% | 11,550 |
| Jul 8, 2025 | 17.90 | 18.20 | 17.31 | 17.70 | 17.70 | -2.69% | 7,766 |
| Jul 7, 2025 | 18.47 | 18.47 | 18.02 | 18.19 | 18.19 | 1.34% | 3,695 |
| Jul 4, 2025 | 18.55 | 18.56 | 17.90 | 17.95 | 17.95 | -1.37% | 3,601 |
| Jul 3, 2025 | 18.48 | 18.84 | 17.65 | 18.20 | 18.20 | 0.44% | 1,118 |
| Jul 2, 2025 | 19.45 | 19.45 | 17.42 | 18.12 | 18.12 | 0.33% | 7,887 |
| Jul 1, 2025 | 18.35 | 18.69 | 18.00 | 18.06 | 18.06 | -1.10% | 4,950 |
| Jun 30, 2025 | 19.99 | 19.99 | 18.03 | 18.26 | 18.26 | -2.72% | 11,455 |
| Jun 27, 2025 | 18.58 | 20.18 | 18.50 | 18.77 | 18.77 | 1.02% | 6,048 |
| Jun 26, 2025 | 17.59 | 19.20 | 17.59 | 18.58 | 18.58 | 6.11% | 11,232 |
| Jun 25, 2025 | 17.27 | 18.49 | 17.27 | 17.51 | 17.51 | -3.26% | 4,971 |
| Jun 24, 2025 | 18.98 | 18.99 | 17.52 | 18.10 | 18.10 | -3.16% | 10,569 |
| Jun 23, 2025 | 19.90 | 19.90 | 18.50 | 18.69 | 18.69 | -5.37% | 11,154 |
| Jun 20, 2025 | 20.20 | 20.20 | 18.57 | 19.75 | 19.75 | 6.35% | 38,109 |
| Jun 19, 2025 | 16.91 | 18.60 | 16.12 | 18.57 | 18.57 | 9.82% | 33,993 |
| Jun 18, 2025 | 17.89 | 17.89 | 16.42 | 16.91 | 16.91 | -3.32% | 5,423 |
| Jun 17, 2025 | 18.49 | 18.50 | 16.50 | 17.49 | 17.49 | 1.69% | 11,938 |
| Jun 16, 2025 | 17.29 | 17.29 | 16.56 | 17.20 | 17.20 | 1.96% | 6,547 |
| Jun 13, 2025 | 17.65 | 17.73 | 16.01 | 16.87 | 16.87 | -2.32% | 8,053 |
| Jun 12, 2025 | 16.61 | 17.90 | 16.61 | 17.27 | 17.27 | -0.23% | 4,963 |
| Jun 11, 2025 | 18.03 | 19.46 | 16.95 | 17.31 | 17.31 | -3.99% | 23,045 |
| Jun 10, 2025 | 17.23 | 18.80 | 16.25 | 18.03 | 18.03 | 5.25% | 30,381 |
| Jun 9, 2025 | 16.33 | 17.40 | 16.23 | 17.13 | 17.13 | 7.67% | 7,860 |
| Jun 6, 2025 | 15.32 | 16.75 | 15.32 | 15.91 | 15.91 | -0.44% | 7,940 |
| Jun 5, 2025 | 16.50 | 16.50 | 15.74 | 15.98 | 15.98 | -3.50% | 9,851 |
| Jun 4, 2025 | 16.58 | 16.87 | 15.85 | 16.56 | 16.56 | -0.48% | 8,505 |
| Jun 3, 2025 | 17.13 | 17.90 | 16.28 | 16.64 | 16.64 | -2.86% | 11,649 |
| Jun 2, 2025 | 17.36 | 17.93 | 16.52 | 17.13 | 17.13 | -0.35% | 3,223 |
| May 30, 2025 | 17.79 | 17.88 | 16.31 | 17.19 | 17.19 | 0.94% | 13,868 |
| May 29, 2025 | 18.30 | 18.30 | 16.87 | 17.03 | 17.03 | -4.06% | 9,722 |
| May 28, 2025 | 18.36 | 18.36 | 17.50 | 17.75 | 17.75 | 0.85% | 1,073 |
| May 27, 2025 | 17.84 | 18.35 | 17.02 | 17.60 | 17.60 | 0.63% | 4,656 |
| May 26, 2025 | 17.95 | 17.95 | 17.00 | 17.49 | 17.49 | 1.69% | 6,015 |