Vanta Bioscience Limited (BOM:540729)
India · Delayed Price · Currency is INR 26.88
-1.41 (-4.98%)
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 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -4.98% | 1,500 |
| Jul 31, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -4.97% | 750 |
| Jul 24, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -4.98% | 750 |
| Jul 23, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 4.71% | 750 |
| Jul 22, 2025 | 29.25 | 31.33 | 28.50 | 29.92 | 29.92 | -0.10% | 4,500 |
| Jul 21, 2025 | 29.45 | 29.95 | 29.45 | 29.95 | 29.95 | 4.83% | 3,000 |
| Jul 18, 2025 | 27.88 | 30.65 | 27.88 | 28.57 | 28.57 | -2.62% | 3,750 |
| Jul 17, 2025 | 27.55 | 29.34 | 27.55 | 29.34 | 29.34 | 1.21% | 2,250 |
| Jul 16, 2025 | 28.99 | 28.99 | 27.21 | 28.99 | 28.99 | 1.22% | 3,750 |
| Jul 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 3.84% | 750 |
| Jul 14, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 4.43% | 750 |
| Jul 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -4.97% | 3,750 |
| Jun 17, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.83% | 750 |
| Jun 16, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.11% | 1,500 |
| Jun 13, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.94% | 750 |
| Jun 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1,500 |
| Jun 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.98% | 1,500 |
| Jun 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.90% | 750 |
| Jun 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.98% | 1,500 |
| Jun 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.98% | 1,500 |
| May 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.97% | 750 |
| May 22, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.97% | 1,500 |
| May 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 750 |
| May 20, 2025 | 23.89 | 23.89 | 23.85 | 23.85 | 23.85 | -1.97% | 2,250 |
| May 19, 2025 | 23.18 | 24.33 | 23.18 | 24.33 | 24.33 | 4.96% | 8,250 |
| May 16, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 4.98% | 5,250 |
| May 15, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 4.99% | 3,750 |
| May 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 4.99% | 750 |
| May 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 4.98% | 750 |
| May 9, 2025 | 19.65 | 19.65 | 19.08 | 19.08 | 19.08 | -4.98% | 12,750 |
| May 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.76% | 750 |
| May 7, 2025 | 22.81 | 22.81 | 20.65 | 20.65 | 20.65 | -4.97% | 12,000 |
| May 6, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 4.98% | 750 |
| May 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.92% | 750 |
| May 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -4.96% | 3,000 |
| Apr 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.99% | 750 |
| Apr 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 2,250 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -5.00% | 3,000 |
| Apr 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.99% | 750 |
| Apr 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.96% | 750 |
| Apr 11, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 4.97% | 750 |
| Apr 9, 2025 | 19.70 | 20.92 | 19.70 | 20.92 | 20.92 | 4.91% | 2,250 |
| Apr 8, 2025 | 20.50 | 21.95 | 19.94 | 19.94 | 19.94 | -4.87% | 6,000 |
| Apr 7, 2025 | 21.00 | 22.71 | 20.96 | 20.96 | 20.96 | -4.99% | 4,500 |
| Apr 4, 2025 | 22.50 | 24.38 | 22.06 | 22.06 | 22.06 | -5.00% | 21,000 |
| Apr 3, 2025 | 23.20 | 23.22 | 23.20 | 23.22 | 23.22 | 4.97% | 2,250 |
| Mar 28, 2025 | 24.00 | 24.00 | 21.97 | 22.12 | 22.12 | -4.33% | 15,000 |
| Mar 27, 2025 | 22.75 | 24.39 | 22.53 | 23.12 | 23.12 | -2.45% | 38,250 |
| Mar 26, 2025 | 23.60 | 24.39 | 23.50 | 23.70 | 23.70 | -2.95% | 15,000 |
| Mar 25, 2025 | 25.50 | 25.90 | 24.00 | 24.42 | 24.42 | -3.06% | 16,500 |