Skip to main content
logo
Bharti Airtel Limited (BOM:532454)
India flag India · Delayed Price · Currency is INR
1,913.20
-17.95 (-0.93%)
At close: Jul 31, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251,902.651,926.101,896.101,913.201,913.20-0.93%626,583
Jul 30, 20251,925.101,939.001,922.451,931.151,931.150.69%261,405
Jul 29, 20251,876.551,924.001,876.551,918.001,918.001.37%334,537
Jul 28, 20251,937.501,937.501,885.001,892.101,892.10-2.35%844,095
Jul 25, 20251,935.001,952.401,924.401,937.601,937.600.05%738,656
Jul 24, 20251,952.751,970.001,934.001,936.601,936.60-0.35%108,084
Jul 23, 20251,918.001,948.801,907.751,943.351,943.351.94%61,800
Jul 22, 20251,908.751,910.951,883.001,906.301,906.30-0.13%44,942
Jul 21, 20251,900.101,919.701,892.101,908.751,908.750.41%45,571
Jul 18, 20251,922.751,922.751,892.001,901.051,901.05-1.49%263,291
Jul 17, 20251,940.051,944.051,927.801,929.901,913.90-0.34%203,851
Jul 16, 20251,941.051,943.951,928.501,936.451,920.400.09%27,547
Jul 15, 20251,923.501,943.001,923.501,934.701,918.660.64%96,274
Jul 14, 20251,915.001,927.001,900.801,922.451,906.510.03%49,486
Jul 11, 20251,941.001,961.001,914.501,921.901,905.97-2.20%198,158
Jul 10, 20252,022.052,038.551,962.551,965.101,948.81-2.62%282,457
Jul 9, 20252,032.652,039.801,999.002,018.002,001.27-0.61%140,003
Jul 8, 20252,032.552,035.502,015.002,030.302,013.47-0.11%498,551
Jul 7, 20252,018.802,035.902,011.002,032.552,015.700.75%110,520
Jul 4, 20252,029.852,035.452,005.502,017.452,000.72-172,220
Jul 3, 20252,035.302,044.102,013.752,017.452,000.72-0.75%19,155
Jul 2, 20252,020.302,045.502,019.252,032.602,015.750.66%135,783
Jul 1, 20252,008.002,030.502,008.002,019.252,002.510.49%532,081
Jun 30, 20252,020.002,022.002,000.402,009.401,992.74-0.91%83,236
Jun 27, 20252,010.002,038.602,008.802,027.902,011.090.68%99,236
Jun 26, 20251,981.902,016.151,966.302,014.201,997.502.48%217,640
Jun 25, 20251,937.651,970.001,937.651,965.551,949.251.69%61,815
Jun 24, 20251,954.901,963.001,929.101,932.801,916.78-0.17%837,451
Jun 23, 20251,925.051,948.951,925.051,936.051,920.00-0.05%73,298
Jun 20, 20251,880.001,949.001,874.001,936.951,920.893.27%343,803
Jun 19, 20251,867.051,879.001,865.151,875.601,860.050.56%153,990
Jun 18, 20251,843.201,870.501,843.201,865.151,849.690.54%143,251
Jun 17, 20251,879.001,879.001,847.501,855.201,839.82-0.33%728,828
Jun 16, 20251,849.701,869.701,839.651,861.301,845.871.04%445,836
Jun 13, 20251,838.801,844.001,816.251,842.151,826.88-0.10%60,706
Jun 12, 20251,869.501,882.951,831.151,844.051,828.76-0.82%100,403
Jun 11, 20251,856.801,866.001,848.001,859.351,843.940.14%54,648
Jun 10, 20251,866.601,874.301,851.101,856.801,841.41-0.47%303,953
Jun 9, 20251,872.001,875.601,849.001,865.551,850.08-0.20%92,681
Jun 6, 20251,874.001,881.401,866.651,869.301,853.80-0.49%268,305
Jun 5, 20251,883.801,888.701,869.301,878.501,862.930.19%120,818
Jun 4, 20251,859.901,884.551,850.001,874.951,859.411.82%253,151
Jun 3, 20251,858.051,868.001,831.751,841.501,826.23-0.73%951,191
Jun 2, 20251,838.801,857.951,832.201,854.951,839.57-0.10%163,149
May 30, 20251,851.201,867.451,845.101,856.801,841.41-0.38%82,531
May 29, 20251,857.051,866.551,851.001,863.801,848.350.42%140,712
May 28, 20251,843.851,866.851,843.851,856.051,840.660.65%183,955
May 27, 20251,845.251,858.001,833.401,844.001,828.71-0.17%686,661
May 26, 20251,839.001,850.501,831.001,847.101,831.790.82%295,554
May 23, 20251,815.351,841.701,815.351,832.101,816.910.02%148,363