Reliance Power Limited (BOM:532939)
India · Delayed Price · Currency is INR 53.42
-2.81 (-5.00%)
At close: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.65 | 51.70 | 50.21 | 50.21 | 50.21 | -5.00% | 3,710,337 |
| Jul 31, 2025 | 52.01 | 54.35 | 51.20 | 52.85 | 52.85 | -1.07% | 2,578,147 |
| Jul 30, 2025 | 56.25 | 56.74 | 53.42 | 53.42 | 53.42 | -5.00% | 2,585,498 |
| Jul 29, 2025 | 52.30 | 56.56 | 51.61 | 56.23 | 56.23 | 4.34% | 3,043,727 |
| Jul 28, 2025 | 55.00 | 56.70 | 53.89 | 53.89 | 53.89 | -4.99% | 5,355,291 |
| Jul 25, 2025 | 56.72 | 57.88 | 56.72 | 56.72 | 56.72 | -4.99% | 4,057,042 |
| Jul 24, 2025 | 62.75 | 63.50 | 59.70 | 59.70 | 59.70 | -5.00% | 3,790,848 |
| Jul 23, 2025 | 61.00 | 63.70 | 58.55 | 62.84 | 62.84 | 2.40% | 4,796,827 |
| Jul 22, 2025 | 63.64 | 63.64 | 61.30 | 61.37 | 61.37 | -3.22% | 1,845,787 |
| Jul 21, 2025 | 63.61 | 64.89 | 63.00 | 63.41 | 63.41 | -1.05% | 2,004,822 |
| Jul 18, 2025 | 64.87 | 64.90 | 63.10 | 64.08 | 64.08 | -1.57% | 1,287,077 |
| Jul 17, 2025 | 66.64 | 66.64 | 65.00 | 65.10 | 65.10 | -1.45% | 1,771,006 |
| Jul 16, 2025 | 64.31 | 66.90 | 64.30 | 66.06 | 66.06 | 2.39% | 1,505,675 |
| Jul 15, 2025 | 65.18 | 66.19 | 64.26 | 64.52 | 64.52 | -1.18% | 1,854,437 |
| Jul 14, 2025 | 65.05 | 66.08 | 64.23 | 65.29 | 65.29 | 0.65% | 2,191,433 |
| Jul 11, 2025 | 64.70 | 66.15 | 64.45 | 64.87 | 64.87 | 0.48% | 2,095,026 |
| Jul 10, 2025 | 64.35 | 65.29 | 63.90 | 64.56 | 64.56 | 0.33% | 1,916,354 |
| Jul 9, 2025 | 65.12 | 65.75 | 64.00 | 64.35 | 64.35 | -1.17% | 1,190,085 |
| Jul 8, 2025 | 65.29 | 66.75 | 64.51 | 65.11 | 65.11 | -0.28% | 2,784,913 |
| Jul 7, 2025 | 65.55 | 66.60 | 65.00 | 65.29 | 65.29 | -1.24% | 2,018,374 |
| Jul 4, 2025 | 64.31 | 67.20 | 64.10 | 66.11 | 66.11 | 0.92% | 1,658,523 |
| Jul 3, 2025 | 66.70 | 67.20 | 64.75 | 65.51 | 65.51 | -3.66% | 2,898,055 |
| Jul 2, 2025 | 69.64 | 69.89 | 67.16 | 68.00 | 68.00 | -2.35% | 3,387,133 |
| Jul 1, 2025 | 70.29 | 71.00 | 68.00 | 69.64 | 69.64 | -0.80% | 2,147,450 |
| Jun 30, 2025 | 69.71 | 71.70 | 68.55 | 70.20 | 70.20 | 1.74% | 3,677,457 |
| Jun 27, 2025 | 66.49 | 69.30 | 65.17 | 69.00 | 69.00 | 3.43% | 5,047,773 |
| Jun 26, 2025 | 66.98 | 68.60 | 65.50 | 66.71 | 66.71 | 0.03% | 3,232,093 |
| Jun 25, 2025 | 63.70 | 66.69 | 63.55 | 66.69 | 66.69 | 4.99% | 3,329,265 |
| Jun 24, 2025 | 63.99 | 64.90 | 63.11 | 63.52 | 63.52 | 1.55% | 2,334,166 |
| Jun 23, 2025 | 62.50 | 63.99 | 61.11 | 62.55 | 62.55 | -1.51% | 2,301,917 |
| Jun 20, 2025 | 62.60 | 64.40 | 61.30 | 63.51 | 63.51 | -0.11% | 4,166,997 |
| Jun 19, 2025 | 66.00 | 66.99 | 63.50 | 63.58 | 63.58 | -4.88% | 5,548,749 |
| Jun 18, 2025 | 61.20 | 66.85 | 60.49 | 66.84 | 66.84 | 4.98% | 10,712,280 |
| Jun 17, 2025 | 66.60 | 66.60 | 63.67 | 63.67 | 63.67 | -5.00% | 5,837,060 |
| Jun 16, 2025 | 67.49 | 68.99 | 64.63 | 67.02 | 67.02 | -0.07% | 30,845,650 |
| Jun 13, 2025 | 66.73 | 69.16 | 66.70 | 67.07 | 67.07 | -3.87% | 24,913,490 |
| Jun 12, 2025 | 71.27 | 72.20 | 68.01 | 69.77 | 69.77 | -2.09% | 29,823,290 |
| Jun 11, 2025 | 73.10 | 76.49 | 70.50 | 71.26 | 71.26 | 0.13% | 64,727,630 |
| Jun 10, 2025 | 65.56 | 72.26 | 65.50 | 71.17 | 71.17 | 10.26% | 75,347,730 |
| Jun 9, 2025 | 62.30 | 64.95 | 62.29 | 64.55 | 64.55 | 4.74% | 25,559,230 |
| Jun 6, 2025 | 61.49 | 63.13 | 61.00 | 61.63 | 61.63 | 1.17% | 23,342,960 |
| Jun 5, 2025 | 60.30 | 63.39 | 59.93 | 60.92 | 60.92 | -0.02% | 26,531,550 |
| Jun 4, 2025 | 59.14 | 62.12 | 58.50 | 60.93 | 60.93 | 3.43% | 41,501,440 |
| Jun 3, 2025 | 62.08 | 62.40 | 58.50 | 58.91 | 58.91 | -5.01% | 24,939,740 |
| Jun 2, 2025 | 58.61 | 62.80 | 58.51 | 62.02 | 62.02 | 6.64% | 57,004,830 |
| May 30, 2025 | 52.59 | 60.50 | 52.18 | 58.16 | 58.16 | 11.35% | 73,524,960 |
| May 29, 2025 | 51.25 | 53.13 | 50.75 | 52.23 | 52.23 | 3.53% | 17,697,400 |
| May 28, 2025 | 52.41 | 52.80 | 50.24 | 50.45 | 50.45 | -2.98% | 8,511,425 |
| May 27, 2025 | 50.90 | 52.35 | 49.72 | 52.00 | 52.00 | 2.56% | 19,013,690 |
| May 26, 2025 | 52.75 | 55.10 | 50.10 | 50.70 | 50.70 | -2.35% | 35,958,670 |