Pokarna Limited (BOM:532486)
India · Delayed Price · Currency is INR 878.75
-53.75 (-5.76%)
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 | 927.95 | 927.95 | 865.40 | 878.75 | 878.75 | -5.76% | 15,959 |
| Jul 31, 2025 | 900.00 | 949.95 | 834.70 | 932.50 | 932.50 | -2.89% | 34,806 |
| Jul 30, 2025 | 973.15 | 977.40 | 957.05 | 960.25 | 960.25 | -1.33% | 3,029 |
| Jul 29, 2025 | 942.95 | 985.00 | 942.00 | 973.15 | 973.15 | 3.10% | 4,627 |
| Jul 28, 2025 | 1,020.00 | 1,020.00 | 935.00 | 943.85 | 943.85 | -6.48% | 10,132 |
| Jul 25, 2025 | 1,020.05 | 1,030.70 | 1,005.00 | 1,009.25 | 1,009.25 | -2.04% | 7,245 |
| Jul 24, 2025 | 1,026.05 | 1,037.50 | 1,021.30 | 1,030.30 | 1,030.30 | 0.41% | 2,444 |
| Jul 23, 2025 | 1,030.10 | 1,040.00 | 1,023.15 | 1,026.05 | 1,026.05 | -1.30% | 3,224 |
| Jul 22, 2025 | 1,035.05 | 1,056.00 | 1,030.70 | 1,039.55 | 1,039.55 | 1.04% | 5,153 |
| Jul 21, 2025 | 1,044.70 | 1,046.35 | 1,027.00 | 1,028.90 | 1,028.90 | -2.38% | 1,132 |
| Jul 18, 2025 | 1,058.65 | 1,066.35 | 1,046.55 | 1,054.00 | 1,054.00 | -0.90% | 2,912 |
| Jul 17, 2025 | 1,024.15 | 1,069.00 | 1,016.45 | 1,063.60 | 1,063.60 | 4.70% | 6,298 |
| Jul 16, 2025 | 1,019.60 | 1,029.50 | 1,013.00 | 1,015.85 | 1,015.85 | -0.70% | 1,564 |
| Jul 15, 2025 | 1,035.95 | 1,036.00 | 1,020.00 | 1,023.05 | 1,023.05 | -0.01% | 1,016 |
| Jul 14, 2025 | 1,026.65 | 1,035.90 | 1,016.30 | 1,023.15 | 1,023.15 | 0.65% | 2,106 |
| Jul 11, 2025 | 1,041.00 | 1,050.85 | 1,011.35 | 1,016.50 | 1,016.50 | -1.98% | 13,904 |
| Jul 10, 2025 | 1,034.55 | 1,041.90 | 1,027.80 | 1,037.00 | 1,037.00 | 0.29% | 3,776 |
| Jul 9, 2025 | 1,034.55 | 1,044.50 | 1,030.50 | 1,034.00 | 1,034.00 | -0.46% | 1,402 |
| Jul 8, 2025 | 1,045.00 | 1,062.80 | 1,020.85 | 1,038.75 | 1,038.75 | -0.30% | 5,001 |
| Jul 7, 2025 | 1,051.45 | 1,056.70 | 1,037.85 | 1,041.90 | 1,041.90 | -2.73% | 4,939 |
| Jul 4, 2025 | 1,083.60 | 1,098.80 | 1,046.65 | 1,071.10 | 1,071.10 | -0.56% | 3,414 |
| Jul 3, 2025 | 1,093.65 | 1,103.95 | 1,074.10 | 1,077.10 | 1,077.10 | -0.64% | 3,763 |
| Jul 2, 2025 | 1,097.85 | 1,103.20 | 1,076.10 | 1,084.00 | 1,084.00 | 0.87% | 12,111 |
| Jul 1, 2025 | 1,010.00 | 1,110.00 | 1,010.00 | 1,074.65 | 1,074.65 | 6.65% | 27,181 |
| Jun 30, 2025 | 1,008.20 | 1,031.15 | 998.00 | 1,007.65 | 1,007.65 | 0.04% | 8,437 |
| Jun 27, 2025 | 1,023.70 | 1,060.40 | 1,002.55 | 1,007.25 | 1,007.25 | -4.52% | 14,579 |
| Jun 26, 2025 | 1,053.30 | 1,091.65 | 1,047.40 | 1,054.90 | 1,054.90 | -2.26% | 3,944 |
| Jun 25, 2025 | 1,055.90 | 1,085.00 | 1,048.45 | 1,079.30 | 1,079.30 | 3.24% | 1,281 |
| Jun 24, 2025 | 1,098.00 | 1,098.00 | 1,042.60 | 1,045.45 | 1,045.45 | 1.21% | 2,511 |
| Jun 23, 2025 | 1,025.90 | 1,039.95 | 1,025.35 | 1,032.95 | 1,032.95 | -0.51% | 4,629 |
| Jun 20, 2025 | 1,057.95 | 1,073.85 | 1,025.00 | 1,038.25 | 1,038.25 | 0.68% | 2,840 |
| Jun 19, 2025 | 1,068.15 | 1,093.00 | 1,024.50 | 1,031.20 | 1,031.20 | -3.07% | 6,765 |
| Jun 18, 2025 | 1,087.90 | 1,099.00 | 1,060.00 | 1,063.85 | 1,063.85 | -1.34% | 3,055 |
| Jun 17, 2025 | 1,109.00 | 1,119.15 | 1,071.10 | 1,078.35 | 1,078.35 | -2.34% | 9,302 |
| Jun 16, 2025 | 1,134.00 | 1,135.75 | 1,082.45 | 1,104.15 | 1,104.15 | -1.77% | 4,591 |
| Jun 13, 2025 | 1,030.05 | 1,145.00 | 1,030.05 | 1,124.05 | 1,124.05 | 4.04% | 11,967 |
| Jun 12, 2025 | 1,076.15 | 1,097.00 | 1,057.45 | 1,080.45 | 1,080.45 | 0.90% | 20,865 |
| Jun 11, 2025 | 1,112.30 | 1,112.30 | 1,054.00 | 1,070.85 | 1,070.85 | -0.25% | 3,628 |
| Jun 10, 2025 | 1,068.25 | 1,106.20 | 1,051.85 | 1,073.50 | 1,073.50 | 1.04% | 3,962 |
| Jun 9, 2025 | 1,096.50 | 1,096.50 | 1,049.00 | 1,062.45 | 1,062.45 | -1.82% | 4,680 |
| Jun 6, 2025 | 1,116.95 | 1,123.00 | 1,073.35 | 1,082.15 | 1,082.15 | -0.22% | 5,387 |
| Jun 5, 2025 | 1,049.15 | 1,090.10 | 1,030.30 | 1,084.50 | 1,084.50 | 3.76% | 11,856 |
| Jun 4, 2025 | 1,013.15 | 1,062.00 | 1,006.10 | 1,045.20 | 1,045.20 | 3.28% | 15,812 |
| Jun 3, 2025 | 1,043.70 | 1,043.70 | 1,005.00 | 1,012.05 | 1,012.05 | -2.53% | 5,019 |
| Jun 2, 2025 | 1,056.05 | 1,077.00 | 1,030.80 | 1,038.30 | 1,038.30 | -4.31% | 54,684 |
| May 30, 2025 | 1,118.25 | 1,118.25 | 1,061.00 | 1,085.05 | 1,085.05 | 1.88% | 77,218 |
| May 29, 2025 | 1,115.50 | 1,115.50 | 1,059.05 | 1,065.00 | 1,065.00 | 0.24% | 1,542 |
| May 28, 2025 | 1,062.00 | 1,077.00 | 1,051.35 | 1,062.40 | 1,062.40 | 0.15% | 1,780 |
| May 27, 2025 | 1,054.00 | 1,068.55 | 1,045.30 | 1,060.85 | 1,060.85 | 1.24% | 1,993 |
| May 26, 2025 | 1,030.70 | 1,064.45 | 1,020.25 | 1,047.90 | 1,047.90 | 3.00% | 10,032 |