Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 131.50
+3.10 (2.41%)
At close: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 134.00 | 138.00 | 127.30 | 136.25 | 136.25 | 3.61% | 18,586 |
| Jul 30, 2025 | 128.35 | 134.00 | 127.00 | 131.50 | 131.50 | 2.41% | 7,492 |
| Jul 29, 2025 | 126.90 | 128.50 | 124.60 | 128.40 | 128.40 | 1.14% | 8,007 |
| Jul 28, 2025 | 128.80 | 128.80 | 125.75 | 126.95 | 126.95 | 0.71% | 8,571 |
| Jul 25, 2025 | 124.05 | 129.15 | 124.05 | 126.05 | 126.05 | 0.88% | 5,100 |
| Jul 24, 2025 | 124.85 | 130.05 | 124.30 | 124.95 | 124.95 | -1.81% | 3,411 |
| Jul 23, 2025 | 126.50 | 129.10 | 126.50 | 127.25 | 127.25 | -0.55% | 1,697 |
| Jul 22, 2025 | 128.40 | 129.00 | 126.00 | 127.95 | 127.95 | -0.35% | 2,317 |
| Jul 21, 2025 | 130.00 | 131.50 | 126.65 | 128.40 | 128.40 | 0.55% | 4,501 |
| Jul 18, 2025 | 124.65 | 129.05 | 124.15 | 127.70 | 127.70 | 2.45% | 4,249 |
| Jul 17, 2025 | 126.95 | 126.95 | 124.15 | 124.65 | 124.65 | -1.31% | 1,472 |
| Jul 16, 2025 | 124.95 | 126.95 | 124.95 | 126.30 | 126.30 | 1.36% | 3,828 |
| Jul 15, 2025 | 122.00 | 131.95 | 122.00 | 124.60 | 124.60 | 2.30% | 2,736 |
| Jul 14, 2025 | 122.00 | 123.00 | 117.00 | 121.80 | 121.80 | 0.16% | 6,252 |
| Jul 11, 2025 | 124.50 | 124.50 | 120.25 | 121.60 | 121.60 | -2.53% | 3,063 |
| Jul 10, 2025 | 126.75 | 127.00 | 120.00 | 124.75 | 124.75 | -0.04% | 2,313 |
| Jul 9, 2025 | 126.00 | 128.65 | 123.90 | 124.80 | 124.80 | -1.62% | 4,999 |
| Jul 8, 2025 | 129.45 | 129.45 | 125.00 | 126.85 | 126.85 | -0.70% | 3,580 |
| Jul 7, 2025 | 131.90 | 132.00 | 124.30 | 127.75 | 127.75 | -2.03% | 3,334 |
| Jul 4, 2025 | 129.00 | 132.00 | 127.10 | 130.40 | 130.40 | 2.92% | 4,944 |
| Jul 3, 2025 | 121.80 | 129.80 | 121.80 | 126.70 | 126.70 | 2.80% | 8,327 |
| Jul 2, 2025 | 120.85 | 124.00 | 119.60 | 123.25 | 123.25 | 1.82% | 3,368 |
| Jul 1, 2025 | 121.80 | 121.80 | 118.25 | 121.05 | 121.05 | 0.46% | 4,869 |
| Jun 30, 2025 | 121.95 | 121.95 | 119.05 | 120.50 | 120.50 | 1.52% | 4,624 |
| Jun 27, 2025 | 120.00 | 121.95 | 117.00 | 118.70 | 118.70 | -1.00% | 5,288 |
| Jun 26, 2025 | 118.55 | 121.45 | 118.40 | 119.90 | 119.90 | 0.33% | 903 |
| Jun 25, 2025 | 123.35 | 123.35 | 118.05 | 119.50 | 119.50 | -0.95% | 4,594 |
| Jun 24, 2025 | 120.00 | 122.00 | 118.35 | 120.65 | 120.65 | 1.94% | 1,021 |
| Jun 23, 2025 | 119.90 | 121.50 | 117.30 | 118.35 | 118.35 | -0.84% | 1,785 |
| Jun 20, 2025 | 123.70 | 123.70 | 117.20 | 119.35 | 119.35 | -0.38% | 2,024 |
| Jun 19, 2025 | 124.40 | 124.40 | 118.55 | 119.80 | 119.80 | -2.32% | 2,639 |
| Jun 18, 2025 | 119.80 | 123.70 | 118.25 | 122.65 | 122.65 | 2.29% | 2,407 |
| Jun 17, 2025 | 124.00 | 124.00 | 118.40 | 119.90 | 119.90 | -0.37% | 2,934 |
| Jun 16, 2025 | 126.95 | 127.00 | 119.05 | 120.35 | 120.35 | -2.19% | 6,951 |
| Jun 13, 2025 | 125.25 | 127.00 | 121.60 | 123.05 | 123.05 | -3.00% | 3,400 |
| Jun 12, 2025 | 130.15 | 130.15 | 125.10 | 126.85 | 125.35 | -1.09% | 4,938 |
| Jun 11, 2025 | 132.00 | 132.00 | 127.00 | 128.25 | 126.73 | -1.72% | 5,933 |
| Jun 10, 2025 | 130.80 | 131.95 | 127.60 | 130.50 | 128.96 | 2.47% | 3,777 |
| Jun 9, 2025 | 128.00 | 133.50 | 127.00 | 127.35 | 125.84 | -0.27% | 12,126 |
| Jun 6, 2025 | 131.80 | 131.80 | 127.30 | 127.70 | 126.19 | -1.01% | 1,056 |
| Jun 5, 2025 | 130.00 | 132.80 | 128.75 | 129.00 | 127.48 | -0.19% | 3,277 |
| Jun 4, 2025 | 133.45 | 133.45 | 127.05 | 129.25 | 127.72 | -0.81% | 1,793 |
| Jun 3, 2025 | 130.90 | 133.50 | 130.00 | 130.30 | 128.76 | -0.46% | 1,053 |
| Jun 2, 2025 | 132.80 | 132.80 | 128.15 | 130.90 | 129.35 | 1.39% | 2,265 |
| May 30, 2025 | 128.15 | 132.00 | 128.00 | 129.10 | 127.57 | -1.11% | 4,392 |
| May 29, 2025 | 135.10 | 135.95 | 130.05 | 130.55 | 129.01 | -3.76% | 2,267 |
| May 28, 2025 | 137.00 | 137.00 | 133.15 | 135.65 | 134.05 | -0.51% | 546 |
| May 27, 2025 | 140.00 | 140.00 | 134.05 | 136.35 | 134.74 | -0.55% | 956 |
| May 26, 2025 | 142.95 | 142.95 | 133.50 | 137.10 | 135.48 | 0.96% | 2,453 |
| May 23, 2025 | 141.35 | 141.35 | 133.10 | 135.80 | 134.19 | -1.24% | 2,782 |