Aditya Birla Sun Life AMC Limited (BOM:543374)
India · Delayed Price · Currency is INR 846.40
-8.40 (-0.98%)
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 | 853.95 | 862.80 | 845.05 | 846.40 | 846.40 | -0.98% | 30,689 |
| Aug 7, 2025 | 850.75 | 867.50 | 843.65 | 854.80 | 854.80 | 0.14% | 5,862 |
| Aug 6, 2025 | 860.25 | 866.00 | 841.00 | 853.60 | 853.60 | -0.69% | 15,032 |
| Aug 5, 2025 | 861.05 | 879.00 | 851.45 | 859.55 | 859.55 | -0.61% | 26,714 |
| Aug 4, 2025 | 826.90 | 870.00 | 826.90 | 864.80 | 864.80 | 3.55% | 23,913 |
| Aug 1, 2025 | 854.15 | 859.25 | 832.00 | 835.15 | 835.15 | -2.80% | 20,804 |
| Jul 31, 2025 | 865.00 | 882.45 | 851.00 | 859.20 | 859.20 | -2.37% | 10,855 |
| Jul 30, 2025 | 870.05 | 886.25 | 870.05 | 880.05 | 880.05 | 0.74% | 12,661 |
| Jul 29, 2025 | 865.05 | 881.00 | 854.75 | 873.60 | 873.60 | 0.30% | 24,454 |
| Jul 28, 2025 | 851.20 | 882.00 | 851.20 | 870.95 | 870.95 | 2.33% | 17,217 |
| Jul 25, 2025 | 880.00 | 880.00 | 849.30 | 851.15 | 851.15 | -2.73% | 19,727 |
| Jul 24, 2025 | 875.05 | 880.20 | 860.40 | 875.00 | 875.00 | -0.34% | 23,904 |
| Jul 23, 2025 | 884.45 | 888.00 | 869.45 | 878.00 | 878.00 | -2.19% | 31,315 |
| Jul 22, 2025 | 895.00 | 901.95 | 880.00 | 897.65 | 873.65 | 1.16% | 66,108 |
| Jul 21, 2025 | 878.80 | 891.95 | 861.10 | 887.35 | 863.63 | 2.68% | 18,263 |
| Jul 18, 2025 | 874.95 | 875.70 | 862.70 | 864.15 | 841.05 | 0.06% | 15,926 |
| Jul 17, 2025 | 870.20 | 882.00 | 856.75 | 863.60 | 840.51 | -1.06% | 37,247 |
| Jul 16, 2025 | 870.00 | 878.00 | 861.10 | 872.85 | 849.51 | 1.04% | 15,847 |
| Jul 15, 2025 | 850.15 | 867.85 | 850.15 | 863.85 | 840.75 | 1.65% | 13,827 |
| Jul 14, 2025 | 844.15 | 854.15 | 838.40 | 849.85 | 827.13 | 0.62% | 24,472 |
| Jul 11, 2025 | 852.05 | 871.70 | 841.10 | 844.60 | 822.02 | -0.66% | 28,614 |
| Jul 10, 2025 | 816.05 | 853.65 | 816.05 | 850.20 | 827.47 | 3.96% | 69,228 |
| Jul 9, 2025 | 812.85 | 822.25 | 805.40 | 817.85 | 795.98 | 0.45% | 12,649 |
| Jul 8, 2025 | 814.10 | 837.65 | 802.00 | 814.20 | 792.43 | 0.26% | 15,257 |
| Jul 7, 2025 | 803.50 | 816.35 | 798.95 | 812.05 | 790.34 | 1.06% | 10,382 |
| Jul 4, 2025 | 818.10 | 823.35 | 800.15 | 803.50 | 782.02 | -1.77% | 17,990 |
| Jul 3, 2025 | 793.00 | 820.75 | 789.00 | 817.95 | 796.08 | 3.09% | 34,289 |
| Jul 2, 2025 | 790.75 | 796.15 | 785.35 | 793.40 | 772.19 | 0.58% | 10,156 |
| Jul 1, 2025 | 800.55 | 806.95 | 781.00 | 788.80 | 767.71 | -1.47% | 20,362 |
| Jun 30, 2025 | 762.85 | 815.00 | 762.85 | 800.55 | 779.15 | 4.66% | 55,963 |
| Jun 27, 2025 | 776.20 | 785.00 | 760.55 | 764.90 | 744.45 | -2.00% | 8,439 |
| Jun 26, 2025 | 780.35 | 787.05 | 769.85 | 780.50 | 759.63 | 0.33% | 6,939 |
| Jun 25, 2025 | 767.30 | 779.95 | 764.40 | 777.90 | 757.10 | 1.41% | 9,130 |
| Jun 24, 2025 | 760.00 | 773.70 | 760.00 | 767.10 | 746.59 | 1.25% | 8,248 |
| Jun 23, 2025 | 753.95 | 758.80 | 745.90 | 757.60 | 737.34 | 0.40% | 4,116 |
| Jun 20, 2025 | 730.05 | 758.00 | 730.05 | 754.55 | 734.38 | 2.53% | 8,971 |
| Jun 19, 2025 | 752.25 | 757.70 | 734.00 | 735.90 | 716.23 | -1.82% | 5,700 |
| Jun 18, 2025 | 771.95 | 774.85 | 747.65 | 749.55 | 729.51 | -2.42% | 8,011 |
| Jun 17, 2025 | 762.90 | 775.15 | 762.90 | 768.15 | 747.61 | -0.18% | 6,149 |
| Jun 16, 2025 | 756.45 | 777.15 | 753.10 | 769.55 | 748.98 | 0.38% | 19,326 |
| Jun 13, 2025 | 778.05 | 781.00 | 763.90 | 766.65 | 746.15 | -2.32% | 7,954 |
| Jun 12, 2025 | 783.85 | 805.00 | 778.10 | 784.85 | 763.87 | 0.08% | 17,502 |
| Jun 11, 2025 | 801.05 | 804.20 | 779.00 | 784.20 | 763.23 | -2.05% | 15,379 |
| Jun 10, 2025 | 808.95 | 818.95 | 797.50 | 800.60 | 779.20 | -0.92% | 13,652 |
| Jun 9, 2025 | 785.05 | 821.90 | 784.80 | 808.05 | 786.45 | 3.65% | 60,526 |
| Jun 6, 2025 | 763.95 | 797.35 | 758.90 | 779.60 | 758.76 | 3.11% | 40,192 |
| Jun 5, 2025 | 770.00 | 770.00 | 752.85 | 756.05 | 735.84 | -0.63% | 5,589 |
| Jun 4, 2025 | 750.00 | 764.30 | 749.95 | 760.85 | 740.51 | 1.45% | 9,674 |
| Jun 3, 2025 | 750.05 | 763.55 | 745.10 | 749.95 | 729.90 | 0.02% | 17,245 |
| Jun 2, 2025 | 745.05 | 757.85 | 740.45 | 749.80 | 729.75 | 0.29% | 20,234 |