VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 14.63
+0.69 (4.95%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.63 | 14.63 | 14.20 | 14.63 | 14.63 | 4.95% | 168,200 |
| Aug 7, 2025 | 14.01 | 14.01 | 12.70 | 13.94 | 13.94 | 4.42% | 237,038 |
| Aug 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 4.95% | 4,592 |
| Aug 5, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 4.95% | 2,321 |
| Aug 4, 2025 | 12.11 | 12.12 | 12.11 | 12.12 | 12.12 | 4.94% | 5,358 |
| Aug 1, 2025 | 11.78 | 11.78 | 10.66 | 11.55 | 11.55 | 2.94% | 22,516 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 4.96% | 55,608 |
| Jul 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 4.91% | 10,574 |
| Jul 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 4.94% | 70,366 |
| Jul 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.97% | 133,400 |
| Jun 30, 2025 | 8.93 | 9.87 | 8.93 | 9.25 | 9.25 | -1.60% | 168,227 |
| Jun 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.91% | 98,086 |
| Jun 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4.92% | 7,515 |
| Jun 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.91% | 3,771 |
| Jun 23, 2025 | 7.51 | 8.20 | 7.51 | 8.14 | 8.14 | 4.23% | 28,807 |
| Jun 20, 2025 | 7.81 | 7.81 | 7.45 | 7.81 | 7.81 | 4.97% | 43,497 |
| Jun 19, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 4.94% | 71,331 |
| Jun 18, 2025 | 7.83 | 7.83 | 7.09 | 7.09 | 7.09 | -4.96% | 311,840 |
| Jun 17, 2025 | 6.81 | 7.46 | 6.81 | 7.46 | 7.46 | 4.92% | 28,203 |
| Jun 16, 2025 | 6.56 | 7.11 | 6.56 | 7.11 | 7.11 | 4.87% | 67,714 |
| Jun 13, 2025 | 6.79 | 6.80 | 6.17 | 6.78 | 6.78 | 4.47% | 182,707 |
| Jun 12, 2025 | 6.77 | 7.05 | 6.45 | 6.49 | 6.49 | -4.28% | 226,477 |
| Jun 11, 2025 | 6.78 | 6.78 | 6.14 | 6.78 | 6.78 | 4.95% | 1,395,359 |
| Jun 10, 2025 | 6.16 | 6.46 | 5.86 | 6.46 | 6.46 | 4.87% | 321,196 |
| Jun 9, 2025 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | -4.94% | 15,125 |
| Jun 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.99% | 54,714 |
| Jun 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.88% | 17,607 |
| Jun 4, 2025 | 7.61 | 7.61 | 7.17 | 7.17 | 7.17 | -4.91% | 18,585 |
| Jun 3, 2025 | 7.93 | 8.32 | 7.54 | 7.54 | 7.54 | -4.92% | 53,490 |
| Jun 2, 2025 | 7.93 | 8.74 | 7.93 | 7.93 | 7.93 | -4.92% | 28,611 |
| May 26, 2025 | 8.73 | 8.73 | 8.34 | 8.34 | 8.34 | -4.90% | 5,509 |
| May 19, 2025 | 8.78 | 9.19 | 8.77 | 8.77 | 8.77 | -4.98% | 24,218 |
| May 12, 2025 | 9.22 | 10.18 | 9.22 | 9.23 | 9.23 | -4.85% | 44,421 |
| May 5, 2025 | 9.80 | 10.38 | 9.40 | 9.70 | 9.70 | -1.92% | 24,325 |
| Apr 28, 2025 | 9.80 | 10.00 | 9.80 | 9.89 | 9.89 | 0.51% | 15,727 |
| Apr 21, 2025 | 9.38 | 9.84 | 9.38 | 9.84 | 9.84 | 4.90% | 14,517 |
| Apr 15, 2025 | 9.60 | 10.09 | 9.13 | 9.38 | 9.38 | -2.39% | 62,203 |
| Apr 9, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 4.91% | 4,451 |
| Apr 8, 2025 | 9.16 | 9.16 | 8.31 | 9.16 | 9.16 | 4.93% | 42,777 |
| Apr 7, 2025 | 8.73 | 8.73 | 7.91 | 8.73 | 8.73 | 4.93% | 22,172 |
| Apr 4, 2025 | 8.32 | 8.32 | 8.24 | 8.32 | 8.32 | 4.92% | 110,666 |
| Apr 3, 2025 | 7.93 | 7.93 | 7.91 | 7.93 | 7.93 | 4.89% | 188,596 |
| Apr 2, 2025 | 7.06 | 7.56 | 7.06 | 7.56 | 7.56 | 5.00% | 10,351 |
| Apr 1, 2025 | 6.52 | 7.20 | 6.52 | 7.20 | 7.20 | 4.96% | 100,369 |
| Mar 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 51,001 |
| Mar 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.87% | 1 |
| Mar 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 303 |
| Mar 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 2,013 |
| Feb 24, 2025 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | -0.47% | 55,447 |
| Feb 18, 2025 | 9.24 | 9.28 | 8.40 | 8.44 | 8.44 | -4.52% | 22,668 |