Raj Television Network Limited (BOM:532826)
India · Delayed Price · Currency is INR 43.96
+1.01 (2.35%)
At close: Jul 25, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.55 | 42.55 | 41.90 | 42.04 | 42.04 | -1.34% | 490 |
| Jul 30, 2025 | 43.50 | 43.50 | 42.61 | 42.61 | 42.61 | -2.05% | 190 |
| Jul 29, 2025 | 44.40 | 44.40 | 42.40 | 43.50 | 43.50 | -2.53% | 2,523 |
| Jul 28, 2025 | 44.94 | 44.94 | 44.00 | 44.63 | 44.63 | 1.52% | 3 |
| Jul 25, 2025 | 44.74 | 44.74 | 43.64 | 43.96 | 43.96 | 2.35% | 21 |
| Jul 24, 2025 | 44.23 | 45.76 | 42.91 | 42.95 | 42.95 | -2.89% | 704 |
| Jul 23, 2025 | 45.90 | 45.90 | 44.00 | 44.23 | 44.23 | 0.11% | 5,442 |
| Jul 22, 2025 | 44.40 | 46.00 | 44.00 | 44.18 | 44.18 | -0.72% | 6,777 |
| Jul 21, 2025 | 45.00 | 45.90 | 44.50 | 44.50 | 44.50 | -3.26% | 2,567 |
| Jul 18, 2025 | 45.12 | 46.00 | 45.11 | 46.00 | 46.00 | -0.61% | 404 |
| Jul 17, 2025 | 46.30 | 46.30 | 45.36 | 46.28 | 46.28 | 0.61% | 560 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22% | 1,200 |
| Jul 15, 2025 | 45.90 | 46.44 | 45.00 | 45.90 | 45.90 | 0.33% | 626 |
| Jul 14, 2025 | 42.11 | 45.75 | 42.11 | 45.75 | 45.75 | 3.27% | 124 |
| Jul 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 313 |
| Jul 10, 2025 | 43.49 | 45.78 | 43.49 | 44.30 | 44.30 | -0.18% | 785 |
| Jul 9, 2025 | 44.75 | 45.50 | 44.26 | 44.38 | 44.38 | -2.44% | 2,443 |
| Jul 8, 2025 | 43.30 | 47.50 | 43.30 | 45.49 | 45.49 | -0.18% | 699 |
| Jul 7, 2025 | 44.55 | 45.57 | 44.55 | 45.57 | 45.57 | 2.29% | 145 |
| Jul 4, 2025 | 44.50 | 44.60 | 42.94 | 44.55 | 44.55 | -1.44% | 5,615 |
| Jul 3, 2025 | 45.60 | 45.60 | 44.00 | 45.20 | 45.20 | 1.46% | 1,594 |
| Jul 2, 2025 | 44.90 | 45.87 | 44.33 | 44.55 | 44.55 | -0.78% | 1,699 |
| Jul 1, 2025 | 45.84 | 46.00 | 44.32 | 44.90 | 44.90 | -2.05% | 3,186 |
| Jun 30, 2025 | 47.89 | 47.89 | 44.81 | 45.84 | 45.84 | 0.31% | 786 |
| Jun 27, 2025 | 46.40 | 46.40 | 44.50 | 45.70 | 45.70 | 1.20% | 2,504 |
| Jun 26, 2025 | 47.53 | 47.53 | 45.16 | 45.16 | 45.16 | -4.99% | 876 |
| Jun 24, 2025 | 48.69 | 48.69 | 46.99 | 47.53 | 47.53 | 2.44% | 819 |
| Jun 23, 2025 | 47.00 | 47.00 | 45.12 | 46.40 | 46.40 | -0.43% | 111 |
| Jun 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.41% | 141 |
| Jun 18, 2025 | 47.85 | 47.85 | 44.05 | 44.63 | 44.63 | -2.08% | 2,460 |
| Jun 17, 2025 | 47.14 | 47.14 | 45.54 | 45.58 | 45.58 | -3.43% | 178 |
| Jun 16, 2025 | 47.09 | 47.50 | 47.00 | 47.20 | 47.20 | 1.51% | 1,596 |
| Jun 13, 2025 | 45.05 | 46.50 | 45.00 | 46.50 | 46.50 | -0.73% | 403 |
| Jun 12, 2025 | 47.10 | 47.10 | 46.84 | 46.84 | 46.84 | 0.24% | 548 |
| Jun 11, 2025 | 46.50 | 46.76 | 46.20 | 46.73 | 46.73 | 1.59% | 1,036 |
| Jun 10, 2025 | 46.21 | 46.21 | 45.65 | 46.00 | 46.00 | 1.32% | 2,920 |
| Jun 9, 2025 | 45.99 | 45.99 | 45.00 | 45.40 | 45.40 | -1.28% | 236 |
| Jun 6, 2025 | 44.72 | 46.21 | 44.72 | 45.99 | 45.99 | 4.45% | 25 |
| Jun 5, 2025 | 44.00 | 44.05 | 44.00 | 44.03 | 44.03 | 0.07% | 451 |
| Jun 4, 2025 | 44.00 | 44.45 | 44.00 | 44.00 | 44.00 | -0.45% | 790 |
| Jun 3, 2025 | 45.10 | 45.10 | 44.20 | 44.20 | 44.20 | -0.14% | 986 |
| Jun 2, 2025 | 46.97 | 46.97 | 44.20 | 44.26 | 44.26 | -2.58% | 2,170 |
| May 30, 2025 | 48.97 | 48.97 | 44.73 | 45.43 | 45.43 | -3.50% | 12,900 |
| May 29, 2025 | 46.11 | 48.20 | 46.11 | 47.08 | 47.08 | -0.55% | 3,897 |
| May 28, 2025 | 47.00 | 47.35 | 46.50 | 47.34 | 47.34 | -1.76% | 1,485 |
| May 27, 2025 | 47.69 | 48.29 | 47.20 | 48.19 | 48.19 | 1.05% | 377 |
| May 26, 2025 | 48.24 | 48.24 | 47.00 | 47.69 | 47.69 | - | 1,034 |
| May 23, 2025 | 46.80 | 49.85 | 46.03 | 47.69 | 47.69 | -1.57% | 2,773 |
| May 22, 2025 | 50.99 | 50.99 | 48.45 | 48.45 | 48.45 | -4.98% | 3,082 |
| May 21, 2025 | 52.89 | 52.89 | 50.99 | 50.99 | 50.99 | -0.14% | 574 |