Indian Railway Finance Corporation Limited (BOM:543257)
India · Delayed Price · Currency is INR 125.25
-1.85 (-1.46%)
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 | 127.25 | 127.85 | 124.95 | 125.25 | 125.25 | -1.46% | 422,369 |
| Aug 7, 2025 | 126.90 | 128.00 | 124.15 | 127.10 | 127.10 | -0.31% | 698,525 |
| Aug 6, 2025 | 128.15 | 129.05 | 126.75 | 127.50 | 127.50 | -0.62% | 382,785 |
| Aug 5, 2025 | 128.75 | 130.60 | 128.00 | 128.30 | 128.30 | -1.08% | 399,556 |
| Aug 4, 2025 | 127.25 | 130.00 | 127.25 | 129.70 | 129.70 | 2.25% | 918,291 |
| Aug 1, 2025 | 128.15 | 129.10 | 126.35 | 126.85 | 126.85 | -1.21% | 1,180,330 |
| Jul 31, 2025 | 129.65 | 130.25 | 127.00 | 128.40 | 128.40 | -2.32% | 1,454,565 |
| Jul 30, 2025 | 132.20 | 133.85 | 130.75 | 131.45 | 131.45 | -0.60% | 1,077,286 |
| Jul 29, 2025 | 130.95 | 132.70 | 130.50 | 132.25 | 132.25 | 0.95% | 1,215,310 |
| Jul 28, 2025 | 131.70 | 134.40 | 130.55 | 131.00 | 131.00 | -0.80% | 1,521,913 |
| Jul 25, 2025 | 135.30 | 135.55 | 131.05 | 132.05 | 132.05 | -2.65% | 1,259,937 |
| Jul 24, 2025 | 135.00 | 137.95 | 134.20 | 135.65 | 135.65 | 0.59% | 2,829,614 |
| Jul 23, 2025 | 133.70 | 136.90 | 133.15 | 134.85 | 134.85 | 3.10% | 4,828,849 |
| Jul 22, 2025 | 135.20 | 135.20 | 130.55 | 130.80 | 130.80 | -2.68% | 1,841,583 |
| Jul 21, 2025 | 134.20 | 135.20 | 132.75 | 134.40 | 134.40 | 0.41% | 799,884 |
| Jul 18, 2025 | 135.00 | 135.40 | 133.65 | 133.85 | 133.85 | -0.78% | 424,826 |
| Jul 17, 2025 | 135.70 | 136.10 | 134.45 | 134.90 | 134.90 | -0.44% | 732,495 |
| Jul 16, 2025 | 135.30 | 136.45 | 135.00 | 135.50 | 135.50 | 0.15% | 910,136 |
| Jul 15, 2025 | 134.30 | 136.50 | 133.80 | 135.30 | 135.30 | 0.89% | 573,480 |
| Jul 14, 2025 | 135.35 | 135.35 | 133.65 | 134.10 | 134.10 | -0.92% | 1,067,489 |
| Jul 11, 2025 | 136.85 | 137.35 | 135.00 | 135.35 | 135.35 | -1.28% | 296,469 |
| Jul 10, 2025 | 137.30 | 138.90 | 136.80 | 137.10 | 137.10 | -0.33% | 307,512 |
| Jul 9, 2025 | 138.20 | 138.95 | 137.10 | 137.55 | 137.55 | -0.47% | 734,414 |
| Jul 8, 2025 | 139.00 | 139.35 | 136.80 | 138.20 | 138.20 | -0.25% | 841,749 |
| Jul 7, 2025 | 138.90 | 140.00 | 138.25 | 138.55 | 138.55 | -0.50% | 811,263 |
| Jul 4, 2025 | 137.40 | 140.45 | 137.40 | 139.25 | 139.25 | -0.29% | 383,416 |
| Jul 3, 2025 | 140.50 | 141.40 | 139.30 | 139.65 | 139.65 | -0.43% | 420,678 |
| Jul 2, 2025 | 141.20 | 142.60 | 139.40 | 140.25 | 140.25 | -0.85% | 511,267 |
| Jul 1, 2025 | 142.00 | 143.10 | 140.65 | 141.45 | 141.45 | -0.21% | 974,707 |
| Jun 30, 2025 | 140.00 | 142.75 | 140.00 | 141.75 | 141.75 | 1.29% | 908,444 |
| Jun 27, 2025 | 140.45 | 142.25 | 139.70 | 139.95 | 139.95 | 0.07% | 904,362 |
| Jun 26, 2025 | 139.95 | 140.30 | 138.15 | 139.85 | 139.85 | 0.25% | 587,208 |
| Jun 25, 2025 | 139.25 | 141.40 | 138.75 | 139.50 | 139.50 | 0.65% | 805,053 |
| Jun 24, 2025 | 138.20 | 140.10 | 138.05 | 138.60 | 138.60 | 1.17% | 1,624,246 |
| Jun 23, 2025 | 131.90 | 137.35 | 131.90 | 137.00 | 137.00 | 2.05% | 2,064,730 |
| Jun 20, 2025 | 132.50 | 136.10 | 132.35 | 134.25 | 134.25 | 1.47% | 1,058,882 |
| Jun 19, 2025 | 135.95 | 136.70 | 131.60 | 132.30 | 132.30 | -2.79% | 1,684,751 |
| Jun 18, 2025 | 137.05 | 138.55 | 135.70 | 136.10 | 136.10 | -1.23% | 603,268 |
| Jun 17, 2025 | 139.95 | 140.65 | 137.50 | 137.80 | 137.80 | -1.54% | 959,028 |
| Jun 16, 2025 | 137.05 | 140.20 | 135.60 | 139.95 | 139.95 | 1.27% | 849,694 |
| Jun 13, 2025 | 136.90 | 139.65 | 136.25 | 138.20 | 138.20 | -1.60% | 1,172,660 |
| Jun 12, 2025 | 145.45 | 146.20 | 140.00 | 140.45 | 140.45 | -3.40% | 1,149,279 |
| Jun 11, 2025 | 145.70 | 147.60 | 144.45 | 145.40 | 145.40 | 0.10% | 2,096,031 |
| Jun 10, 2025 | 147.65 | 147.90 | 145.00 | 145.25 | 145.25 | -1.16% | 983,367 |
| Jun 9, 2025 | 146.50 | 148.90 | 146.50 | 146.95 | 146.95 | 0.41% | 1,406,587 |
| Jun 6, 2025 | 145.20 | 147.40 | 143.85 | 146.35 | 146.35 | 0.79% | 1,418,249 |
| Jun 5, 2025 | 146.85 | 148.00 | 144.15 | 145.20 | 145.20 | 0.17% | 3,462,344 |
| Jun 4, 2025 | 141.00 | 146.80 | 139.00 | 144.95 | 144.95 | 2.98% | 3,235,670 |
| Jun 3, 2025 | 142.45 | 144.30 | 140.40 | 140.75 | 140.75 | -0.92% | 2,722,632 |
| Jun 2, 2025 | 138.30 | 143.30 | 138.15 | 142.05 | 142.05 | 2.27% | 1,388,640 |