Clara Industries Limited (BOM:543435)
India · Delayed Price · Currency is INR 40.10
+0.10 (0.25%)
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 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 8,300 |
| Jul 30, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 16,600 |
| Jul 29, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | - | 53,950 |
| Jul 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 41,500 |
| Jul 23, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | -0.67% | 12,450 |
| Jul 22, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - | 4,150 |
| Jul 21, 2025 | 39.90 | 40.42 | 39.90 | 40.27 | 40.27 | 4.60% | 107,900 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.59% | 4,150 |
| Jul 17, 2025 | 36.65 | 37.00 | 36.65 | 36.81 | 36.81 | 0.30% | 20,750 |
| Jul 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 4,150 |
| Jul 14, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | - | 29,050 |
| Jul 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 53,950 |
| Jul 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 62,250 |
| Jul 9, 2025 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 240,700 |
| Jul 8, 2025 | 34.68 | 35.00 | 34.68 | 35.00 | 35.00 | -4.11% | 294,650 |
| Jul 3, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 24,900 |
| Jun 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 4,150 |
| Jun 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.96% | 4,150 |
| Jun 24, 2025 | 36.70 | 36.72 | 36.70 | 36.72 | 36.72 | 2.00% | 91,300 |
| Jun 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.28% | 62,250 |
| Jun 19, 2025 | 36.30 | 36.30 | 35.60 | 35.90 | 35.90 | -1.10% | 53,950 |
| Jun 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.89% | 24,900 |
| Jun 17, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 29,050 |
| Jun 16, 2025 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | -1.83% | 16,600 |
| Jun 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.79% | 4,150 |
| Jun 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4,150 |
| Jun 11, 2025 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | - | 16,600 |
| Jun 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,450 |
| Jun 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 8,300 |
| Jun 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 33,200 |
| Jun 5, 2025 | 39.49 | 39.49 | 39.00 | 39.00 | 39.00 | 0.62% | 107,900 |
| Jun 4, 2025 | 37.24 | 38.76 | 37.24 | 38.76 | 38.76 | 2.00% | 66,400 |
| Jun 3, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | -1.96% | 53,950 |
| May 29, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.00% | 87,150 |
| May 28, 2025 | 37.56 | 38.00 | 37.56 | 38.00 | 38.00 | -0.84% | 24,900 |
| May 27, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.99% | 49,800 |
| May 26, 2025 | 39.15 | 39.16 | 39.10 | 39.10 | 39.10 | -4.40% | 45,650 |
| May 23, 2025 | 39.10 | 40.90 | 39.10 | 40.90 | 40.90 | 3.52% | 211,650 |
| May 22, 2025 | 37.00 | 40.00 | 36.89 | 39.51 | 39.51 | 1.75% | 332,000 |
| May 21, 2025 | 36.75 | 39.00 | 36.10 | 38.83 | 38.83 | 4.47% | 452,350 |
| May 20, 2025 | 36.00 | 37.40 | 34.50 | 37.17 | 37.17 | 4.12% | 128,650 |
| May 19, 2025 | 35.49 | 35.70 | 33.00 | 35.70 | 35.70 | 5.00% | 87,150 |
| May 16, 2025 | 33.94 | 34.50 | 33.25 | 34.00 | 34.00 | 6.25% | 132,800 |
| May 15, 2025 | 31.74 | 33.00 | 31.74 | 32.00 | 32.00 | 3.46% | 83,000 |
| May 14, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | 4,150 |
| May 13, 2025 | 28.62 | 31.10 | 28.45 | 30.93 | 30.93 | 3.44% | 132,800 |
| May 12, 2025 | 30.00 | 30.50 | 28.50 | 29.90 | 29.90 | 10.01% | 157,700 |
| May 9, 2025 | 25.99 | 27.50 | 25.21 | 27.18 | 27.18 | 4.54% | 116,200 |
| May 8, 2025 | 26.81 | 27.00 | 24.51 | 26.00 | 26.00 | 0.74% | 219,950 |
| May 7, 2025 | 20.00 | 25.81 | 20.00 | 25.81 | 25.81 | 19.99% | 294,650 |