The New India Assurance Company Limited (BOM:540769)
India · Delayed Price · Currency is INR 194.25
+3.80 (2.00%)
At close: Aug 7, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 194.80 | 197.95 | 188.80 | 191.05 | 191.05 | -1.65% | 182,548 |
| Aug 7, 2025 | 190.25 | 195.50 | 185.80 | 194.25 | 194.25 | 2.00% | 190,673 |
| Aug 6, 2025 | 197.95 | 199.05 | 189.10 | 190.45 | 190.45 | -4.13% | 258,393 |
| Aug 5, 2025 | 187.25 | 205.00 | 187.25 | 198.65 | 198.65 | 5.86% | 2,373,335 |
| Aug 4, 2025 | 188.35 | 190.05 | 183.85 | 187.65 | 187.65 | -0.85% | 235,002 |
| Aug 1, 2025 | 198.95 | 202.00 | 187.25 | 189.25 | 189.25 | -5.73% | 705,259 |
| Jul 31, 2025 | 199.60 | 214.75 | 194.20 | 200.75 | 200.75 | -1.86% | 5,287,372 |
| Jul 30, 2025 | 183.30 | 207.25 | 176.30 | 204.55 | 204.55 | 17.73% | 7,545,714 |
| Jul 29, 2025 | 176.00 | 177.05 | 168.95 | 173.75 | 173.75 | -0.09% | 26,113 |
| Jul 28, 2025 | 179.70 | 180.00 | 173.45 | 173.90 | 173.90 | -3.23% | 22,249 |
| Jul 25, 2025 | 183.05 | 183.40 | 178.60 | 179.70 | 179.70 | -2.07% | 26,906 |
| Jul 24, 2025 | 183.60 | 185.85 | 183.10 | 183.50 | 183.50 | -0.97% | 30,607 |
| Jul 23, 2025 | 182.40 | 185.55 | 182.40 | 185.30 | 185.30 | 0.46% | 17,915 |
| Jul 22, 2025 | 184.35 | 186.95 | 182.00 | 184.45 | 184.45 | 0.14% | 50,889 |
| Jul 21, 2025 | 183.20 | 185.10 | 183.20 | 184.20 | 184.20 | -0.65% | 7,593 |
| Jul 18, 2025 | 186.50 | 186.50 | 183.35 | 185.40 | 185.40 | -0.38% | 22,573 |
| Jul 17, 2025 | 187.65 | 187.65 | 184.75 | 186.10 | 186.10 | 0.03% | 28,209 |
| Jul 16, 2025 | 185.25 | 188.45 | 185.00 | 186.05 | 186.05 | 0.51% | 26,995 |
| Jul 15, 2025 | 184.95 | 185.70 | 183.25 | 185.10 | 185.10 | 0.82% | 17,389 |
| Jul 14, 2025 | 183.05 | 184.70 | 181.40 | 183.60 | 183.60 | 0.05% | 14,079 |
| Jul 11, 2025 | 188.95 | 188.95 | 183.05 | 183.50 | 183.50 | -1.79% | 22,964 |
| Jul 10, 2025 | 187.10 | 189.45 | 186.45 | 186.85 | 186.85 | -0.98% | 5,095 |
| Jul 9, 2025 | 186.00 | 189.70 | 186.00 | 188.70 | 188.70 | 0.27% | 9,565 |
| Jul 8, 2025 | 188.45 | 190.95 | 185.25 | 188.20 | 188.20 | 0.43% | 48,636 |
| Jul 7, 2025 | 184.65 | 189.20 | 183.95 | 187.40 | 187.40 | 0.62% | 35,295 |
| Jul 4, 2025 | 187.85 | 187.85 | 183.90 | 186.25 | 186.25 | -0.35% | 33,940 |
| Jul 3, 2025 | 188.40 | 189.15 | 186.05 | 186.90 | 186.90 | -1.19% | 21,392 |
| Jul 2, 2025 | 190.70 | 191.10 | 187.10 | 189.15 | 189.15 | -0.81% | 13,818 |
| Jul 1, 2025 | 192.85 | 193.30 | 188.55 | 190.70 | 190.70 | -0.91% | 16,698 |
| Jun 30, 2025 | 184.35 | 193.80 | 184.00 | 192.45 | 192.45 | 4.76% | 107,887 |
| Jun 27, 2025 | 185.80 | 186.60 | 183.15 | 183.70 | 183.70 | -1.13% | 52,701 |
| Jun 26, 2025 | 192.10 | 192.15 | 185.00 | 185.80 | 185.80 | -2.34% | 21,750 |
| Jun 25, 2025 | 187.10 | 194.50 | 186.85 | 190.25 | 190.25 | 2.18% | 28,728 |
| Jun 24, 2025 | 187.90 | 190.55 | 186.00 | 186.20 | 186.20 | 0.05% | 35,043 |
| Jun 23, 2025 | 181.60 | 186.40 | 181.60 | 186.10 | 186.10 | 0.92% | 18,506 |
| Jun 20, 2025 | 175.40 | 187.10 | 175.40 | 184.40 | 184.40 | 3.60% | 48,713 |
| Jun 19, 2025 | 183.65 | 185.05 | 176.00 | 178.00 | 178.00 | -2.25% | 15,056 |
| Jun 18, 2025 | 182.95 | 185.90 | 180.10 | 182.10 | 182.10 | -0.33% | 21,355 |
| Jun 17, 2025 | 189.00 | 189.00 | 182.25 | 182.70 | 182.70 | -2.33% | 27,154 |
| Jun 16, 2025 | 185.50 | 187.70 | 181.95 | 187.05 | 187.05 | 0.27% | 40,297 |
| Jun 13, 2025 | 185.95 | 189.50 | 184.90 | 186.55 | 186.55 | -2.41% | 35,007 |
| Jun 12, 2025 | 202.20 | 202.20 | 190.80 | 191.15 | 191.15 | -3.87% | 28,333 |
| Jun 11, 2025 | 196.20 | 208.75 | 194.50 | 198.85 | 198.85 | 2.21% | 157,076 |
| Jun 10, 2025 | 194.85 | 194.90 | 191.70 | 194.55 | 194.55 | 1.30% | 23,683 |
| Jun 9, 2025 | 194.50 | 195.00 | 191.40 | 192.05 | 192.05 | -0.03% | 132,369 |
| Jun 6, 2025 | 188.75 | 192.85 | 186.40 | 192.10 | 192.10 | 1.88% | 64,482 |
| Jun 5, 2025 | 199.95 | 199.95 | 186.75 | 188.55 | 188.55 | 1.62% | 145,420 |
| Jun 4, 2025 | 186.00 | 186.75 | 182.00 | 185.55 | 185.55 | 0.68% | 17,068 |
| Jun 3, 2025 | 187.85 | 189.30 | 183.90 | 184.30 | 184.30 | -1.89% | 13,461 |
| Jun 2, 2025 | 189.55 | 189.55 | 184.75 | 187.85 | 187.85 | 0.89% | 27,786 |