V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 352.45
-7.50 (-2.08%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 361.25 | 361.25 | 350.00 | 352.45 | 352.45 | -2.08% | 9,584 |
| Aug 7, 2025 | 365.50 | 365.50 | 357.05 | 359.95 | 359.95 | -1.65% | 9,539 |
| Aug 6, 2025 | 378.95 | 378.95 | 362.80 | 366.00 | 366.00 | -1.61% | 7,539 |
| Aug 5, 2025 | 369.95 | 373.50 | 363.85 | 372.00 | 372.00 | 0.43% | 7,319 |
| Aug 4, 2025 | 382.75 | 382.75 | 361.05 | 370.40 | 370.40 | -1.40% | 14,494 |
| Aug 1, 2025 | 382.00 | 384.15 | 371.25 | 375.65 | 375.65 | -1.60% | 8,385 |
| Jul 31, 2025 | 372.65 | 382.40 | 372.65 | 381.75 | 381.75 | -1.80% | 10,552 |
| Jul 30, 2025 | 379.05 | 393.80 | 379.05 | 388.75 | 387.25 | 1.01% | 24,243 |
| Jul 29, 2025 | 398.00 | 398.00 | 371.00 | 384.85 | 383.37 | -0.53% | 41,348 |
| Jul 28, 2025 | 402.05 | 404.05 | 385.50 | 386.90 | 385.41 | -3.67% | 8,134 |
| Jul 25, 2025 | 401.20 | 404.15 | 395.75 | 401.65 | 400.10 | -0.14% | 14,637 |
| Jul 24, 2025 | 412.85 | 412.85 | 400.50 | 402.20 | 400.65 | -0.74% | 8,576 |
| Jul 23, 2025 | 411.00 | 411.00 | 397.55 | 405.20 | 403.64 | 1.53% | 11,491 |
| Jul 22, 2025 | 406.25 | 406.25 | 393.85 | 399.10 | 397.56 | -1.46% | 27,374 |
| Jul 21, 2025 | 400.00 | 405.50 | 397.65 | 405.00 | 403.44 | 0.02% | 7,220 |
| Jul 18, 2025 | 406.25 | 410.00 | 401.55 | 404.90 | 403.34 | 0.17% | 25,562 |
| Jul 17, 2025 | 399.95 | 406.85 | 394.65 | 404.20 | 402.64 | 2.37% | 36,779 |
| Jul 16, 2025 | 394.65 | 395.55 | 391.30 | 394.85 | 393.33 | -0.29% | 4,751 |
| Jul 15, 2025 | 394.00 | 399.80 | 393.80 | 396.00 | 394.47 | 0.80% | 8,299 |
| Jul 14, 2025 | 393.35 | 394.20 | 390.35 | 392.85 | 391.33 | -0.27% | 15,949 |
| Jul 11, 2025 | 393.95 | 395.00 | 389.75 | 393.90 | 392.38 | 0.28% | 77,708 |
| Jul 10, 2025 | 392.60 | 393.85 | 389.00 | 392.80 | 391.28 | 0.18% | 13,059 |
| Jul 9, 2025 | 395.00 | 395.75 | 387.10 | 392.10 | 390.59 | -0.36% | 16,765 |
| Jul 8, 2025 | 398.05 | 398.10 | 388.30 | 393.50 | 391.98 | -0.79% | 32,397 |
| Jul 7, 2025 | 390.50 | 397.60 | 390.50 | 396.65 | 395.12 | 0.54% | 18,905 |
| Jul 4, 2025 | 397.95 | 401.35 | 391.00 | 394.50 | 392.98 | 0.11% | 3,021,149 |
| Jul 3, 2025 | 387.85 | 399.20 | 384.90 | 394.05 | 392.53 | 2.82% | 16,073 |
| Jul 2, 2025 | 388.00 | 388.00 | 380.80 | 383.25 | 381.77 | -0.73% | 6,882 |
| Jul 1, 2025 | 387.30 | 390.05 | 385.30 | 386.05 | 384.56 | -0.30% | 3,224 |
| Jun 30, 2025 | 392.65 | 392.65 | 385.45 | 387.20 | 385.71 | 0.36% | 2,631 |
| Jun 27, 2025 | 390.00 | 393.95 | 383.65 | 385.80 | 384.31 | -0.10% | 10,649 |
| Jun 26, 2025 | 379.40 | 389.00 | 379.40 | 386.20 | 384.71 | 1.01% | 20,060 |
| Jun 25, 2025 | 377.90 | 387.15 | 377.90 | 382.35 | 380.88 | 1.63% | 14,909 |
| Jun 24, 2025 | 379.90 | 382.50 | 374.65 | 376.20 | 374.75 | -0.09% | 22,666 |
| Jun 23, 2025 | 374.95 | 379.90 | 371.25 | 376.55 | 375.10 | 0.11% | 4,583 |
| Jun 20, 2025 | 371.65 | 377.45 | 366.90 | 376.15 | 374.70 | 1.69% | 9,931 |
| Jun 19, 2025 | 376.55 | 378.70 | 368.00 | 369.90 | 368.47 | -1.62% | 4,173 |
| Jun 18, 2025 | 378.95 | 378.95 | 371.35 | 376.00 | 374.55 | 0.45% | 11,824 |
| Jun 17, 2025 | 376.55 | 380.65 | 372.30 | 374.30 | 372.86 | -0.62% | 11,002 |
| Jun 16, 2025 | 374.55 | 383.05 | 374.55 | 376.65 | 375.20 | -0.01% | 18,299 |
| Jun 13, 2025 | 377.45 | 378.15 | 372.00 | 376.70 | 375.25 | -0.41% | 11,822 |
| Jun 12, 2025 | 412.75 | 412.75 | 377.00 | 378.25 | 376.79 | -0.37% | 23,823 |
| Jun 11, 2025 | 376.10 | 384.00 | 375.85 | 379.65 | 378.19 | 0.52% | 14,238 |
| Jun 10, 2025 | 376.90 | 379.55 | 375.70 | 377.70 | 376.24 | 0.21% | 5,971 |
| Jun 9, 2025 | 375.65 | 380.75 | 375.15 | 376.90 | 375.45 | 0.47% | 15,143 |
| Jun 6, 2025 | 370.05 | 376.00 | 369.55 | 375.15 | 373.70 | 0.97% | 8,910 |
| Jun 5, 2025 | 372.15 | 374.70 | 370.40 | 371.55 | 370.12 | -0.39% | 5,209 |
| Jun 4, 2025 | 380.95 | 380.95 | 372.50 | 373.00 | 371.56 | -0.35% | 2,791 |
| Jun 3, 2025 | 374.75 | 378.80 | 372.30 | 374.30 | 372.86 | -0.11% | 5,830 |
| Jun 2, 2025 | 377.40 | 377.50 | 369.10 | 374.70 | 373.25 | -1.23% | 20,879 |