Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 404.50
+0.80 (0.20%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 402.95 | 409.85 | 400.80 | 404.50 | 404.50 | 0.20% | 2,419 |
| Jul 31, 2025 | 400.30 | 410.70 | 396.00 | 403.70 | 403.70 | 0.85% | 9,009 |
| Jul 30, 2025 | 406.95 | 407.60 | 397.85 | 400.30 | 400.30 | -1.01% | 13,234 |
| Jul 29, 2025 | 406.05 | 407.65 | 401.25 | 404.40 | 404.40 | -0.17% | 10,294 |
| Jul 28, 2025 | 422.05 | 422.05 | 402.00 | 405.10 | 405.10 | -3.79% | 6,319 |
| Jul 25, 2025 | 427.50 | 427.50 | 419.60 | 421.05 | 421.05 | -1.50% | 48,933 |
| Jul 24, 2025 | 420.35 | 446.15 | 420.35 | 427.45 | 427.45 | 0.85% | 43,810 |
| Jul 23, 2025 | 424.00 | 426.00 | 415.85 | 423.85 | 423.85 | -0.08% | 9,511 |
| Jul 22, 2025 | 424.00 | 427.35 | 421.90 | 424.20 | 424.20 | 0.14% | 5,108 |
| Jul 21, 2025 | 425.45 | 425.90 | 420.85 | 423.60 | 423.60 | -0.06% | 4,862 |
| Jul 18, 2025 | 432.45 | 432.45 | 420.00 | 423.85 | 423.85 | -1.50% | 27,627 |
| Jul 17, 2025 | 439.05 | 442.45 | 427.75 | 430.30 | 430.30 | -1.21% | 7,469 |
| Jul 16, 2025 | 430.85 | 453.45 | 426.65 | 435.55 | 435.55 | 1.09% | 39,585 |
| Jul 15, 2025 | 422.00 | 436.00 | 420.70 | 430.85 | 430.85 | 2.89% | 16,473 |
| Jul 14, 2025 | 422.00 | 426.45 | 413.55 | 418.75 | 418.75 | -0.89% | 16,946 |
| Jul 11, 2025 | 426.75 | 428.05 | 417.05 | 422.50 | 422.50 | -0.47% | 2,508 |
| Jul 10, 2025 | 435.85 | 435.85 | 422.60 | 424.50 | 424.50 | -0.31% | 4,952 |
| Jul 9, 2025 | 425.25 | 430.60 | 423.50 | 425.80 | 425.80 | -0.34% | 5,965 |
| Jul 8, 2025 | 425.40 | 428.10 | 419.25 | 427.25 | 427.25 | 0.40% | 4,423 |
| Jul 7, 2025 | 427.00 | 434.20 | 424.00 | 425.55 | 425.55 | -1.85% | 8,975 |
| Jul 4, 2025 | 436.05 | 436.60 | 431.80 | 433.55 | 433.55 | -0.06% | 1,748 |
| Jul 3, 2025 | 419.05 | 446.30 | 419.05 | 433.80 | 433.80 | -1.49% | 6,960 |
| Jul 2, 2025 | 423.80 | 443.60 | 412.30 | 440.35 | 440.35 | 3.87% | 27,915 |
| Jul 1, 2025 | 428.95 | 430.40 | 420.00 | 423.95 | 423.95 | -1.21% | 16,268 |
| Jun 30, 2025 | 429.10 | 432.00 | 424.90 | 429.15 | 429.15 | 0.56% | 3,791 |
| Jun 27, 2025 | 435.45 | 438.85 | 425.35 | 426.75 | 426.75 | -0.04% | 6,729 |
| Jun 26, 2025 | 422.95 | 435.85 | 422.55 | 426.90 | 426.90 | -0.73% | 8,292 |
| Jun 25, 2025 | 423.35 | 433.50 | 421.65 | 430.05 | 430.05 | 2.45% | 8,517 |
| Jun 24, 2025 | 420.05 | 429.00 | 415.00 | 419.75 | 419.75 | -0.17% | 17,356 |
| Jun 23, 2025 | 424.85 | 432.10 | 418.75 | 420.45 | 420.45 | -2.00% | 15,194 |
| Jun 20, 2025 | 440.00 | 442.75 | 424.85 | 429.05 | 429.05 | -2.56% | 9,926 |
| Jun 19, 2025 | 453.25 | 453.25 | 437.60 | 440.30 | 440.30 | -1.69% | 4,157 |
| Jun 18, 2025 | 456.60 | 458.50 | 446.90 | 447.85 | 447.85 | -1.59% | 13,182 |
| Jun 17, 2025 | 463.70 | 464.10 | 451.10 | 455.10 | 455.10 | -1.25% | 5,216 |
| Jun 16, 2025 | 468.85 | 469.05 | 445.10 | 460.85 | 460.85 | 0.26% | 13,597 |
| Jun 13, 2025 | 385.00 | 462.65 | 385.00 | 459.65 | 459.65 | -0.53% | 246,128 |
| Jun 12, 2025 | 454.75 | 465.50 | 447.10 | 462.10 | 462.10 | 3.53% | 35,528 |
| Jun 11, 2025 | 449.75 | 456.65 | 442.05 | 446.35 | 446.35 | 1.09% | 9,845 |
| Jun 10, 2025 | 438.10 | 444.60 | 426.30 | 441.55 | 441.55 | 2.55% | 40,428 |
| Jun 9, 2025 | 429.95 | 436.00 | 423.45 | 430.55 | 430.55 | 0.69% | 30,907 |
| Jun 6, 2025 | 434.70 | 451.15 | 425.75 | 427.60 | 427.60 | -0.59% | 19,295 |
| Jun 5, 2025 | 449.00 | 455.55 | 422.90 | 430.15 | 430.15 | -3.04% | 22,156 |
| Jun 4, 2025 | 450.05 | 463.35 | 437.05 | 443.65 | 443.65 | -3.37% | 18,633 |
| Jun 3, 2025 | 458.95 | 483.50 | 446.30 | 459.10 | 459.10 | 3.47% | 49,021 |
| Jun 2, 2025 | 448.35 | 468.05 | 441.05 | 443.70 | 443.70 | -3.39% | 24,372 |
| May 30, 2025 | 461.95 | 475.00 | 456.00 | 459.25 | 459.25 | -2.08% | 4,599 |
| May 29, 2025 | 472.65 | 481.80 | 461.45 | 469.00 | 469.00 | -0.38% | 19,101 |
| May 28, 2025 | 469.55 | 488.75 | 467.50 | 470.80 | 470.80 | -0.29% | 24,599 |
| May 27, 2025 | 484.05 | 495.00 | 468.35 | 472.15 | 472.15 | -1.09% | 14,443 |
| May 26, 2025 | 488.95 | 488.95 | 450.90 | 477.35 | 477.35 | -2.42% | 91,355 |