Hariom Pipe Industries Limited (BOM:543517)
India · Delayed Price · Currency is INR 435.60
-15.25 (-3.38%)
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 | 463.25 | 463.25 | 433.45 | 435.60 | 435.60 | -3.38% | 38,318 |
| Jul 31, 2025 | 448.35 | 460.35 | 441.90 | 450.85 | 450.85 | -2.13% | 25,820 |
| Jul 30, 2025 | 451.15 | 463.45 | 448.95 | 460.65 | 460.65 | 2.56% | 26,037 |
| Jul 29, 2025 | 438.35 | 453.45 | 436.00 | 449.15 | 449.15 | 1.55% | 23,280 |
| Jul 28, 2025 | 455.00 | 465.10 | 440.60 | 442.30 | 442.30 | -2.92% | 21,152 |
| Jul 25, 2025 | 473.10 | 473.50 | 452.30 | 455.60 | 455.60 | -3.58% | 63,887 |
| Jul 24, 2025 | 489.75 | 501.00 | 469.20 | 472.50 | 472.50 | -2.57% | 19,645 |
| Jul 23, 2025 | 504.80 | 505.55 | 483.15 | 484.95 | 484.95 | -3.67% | 54,123 |
| Jul 22, 2025 | 502.55 | 520.15 | 496.25 | 503.45 | 503.45 | 0.41% | 114,399 |
| Jul 21, 2025 | 493.90 | 508.00 | 463.45 | 501.40 | 501.40 | 7.53% | 73,666 |
| Jul 18, 2025 | 480.05 | 484.10 | 464.60 | 466.30 | 466.30 | -2.38% | 30,936 |
| Jul 17, 2025 | 486.65 | 489.80 | 470.00 | 477.65 | 477.65 | -0.64% | 64,888 |
| Jul 16, 2025 | 448.75 | 484.40 | 448.75 | 480.75 | 480.75 | 7.38% | 108,552 |
| Jul 15, 2025 | 453.55 | 461.35 | 443.30 | 447.70 | 447.70 | -1.22% | 33,063 |
| Jul 14, 2025 | 458.00 | 458.00 | 447.50 | 453.25 | 453.25 | -0.07% | 12,319 |
| Jul 11, 2025 | 449.95 | 462.70 | 448.00 | 453.55 | 453.55 | -0.29% | 35,498 |
| Jul 10, 2025 | 460.05 | 466.40 | 452.80 | 454.85 | 454.85 | -2.63% | 58,640 |
| Jul 9, 2025 | 457.20 | 469.80 | 455.85 | 467.15 | 467.15 | 2.32% | 162,547 |
| Jul 8, 2025 | 434.00 | 493.90 | 430.00 | 456.55 | 456.55 | 6.66% | 1,021,094 |
| Jul 7, 2025 | 417.00 | 438.00 | 417.00 | 428.05 | 428.05 | 4.67% | 27,913 |
| Jul 4, 2025 | 419.80 | 422.45 | 406.05 | 408.95 | 408.95 | -1.85% | 16,169 |
| Jul 3, 2025 | 401.35 | 419.80 | 396.10 | 416.65 | 416.65 | 4.87% | 49,302 |
| Jul 2, 2025 | 395.00 | 403.10 | 393.90 | 397.30 | 397.30 | 0.85% | 4,432 |
| Jul 1, 2025 | 405.05 | 405.05 | 393.40 | 393.95 | 393.95 | -2.06% | 3,161 |
| Jun 30, 2025 | 402.25 | 409.55 | 400.55 | 402.25 | 402.25 | 0.15% | 6,637 |
| Jun 27, 2025 | 410.95 | 410.95 | 398.85 | 401.65 | 401.65 | -0.81% | 10,909 |
| Jun 26, 2025 | 404.45 | 408.00 | 399.25 | 404.95 | 404.95 | 1.52% | 25,692 |
| Jun 25, 2025 | 389.75 | 401.00 | 389.70 | 398.90 | 398.90 | 2.32% | 20,462 |
| Jun 24, 2025 | 396.75 | 396.75 | 387.00 | 389.85 | 389.85 | 3.15% | 7,295 |
| Jun 23, 2025 | 381.05 | 383.85 | 376.40 | 377.95 | 377.95 | -1.56% | 8,304 |
| Jun 20, 2025 | 395.25 | 395.25 | 379.40 | 383.95 | 383.95 | -0.39% | 22,829 |
| Jun 19, 2025 | 397.05 | 397.50 | 383.00 | 385.45 | 385.45 | -3.32% | 4,518 |
| Jun 18, 2025 | 394.00 | 407.35 | 393.00 | 398.70 | 398.70 | 1.30% | 7,239 |
| Jun 17, 2025 | 402.20 | 402.55 | 392.25 | 393.60 | 393.60 | -1.46% | 3,285 |
| Jun 16, 2025 | 397.85 | 403.35 | 390.00 | 399.45 | 399.45 | -0.04% | 25,150 |
| Jun 13, 2025 | 402.00 | 409.70 | 395.35 | 399.60 | 399.60 | -2.37% | 9,806 |
| Jun 12, 2025 | 428.00 | 442.20 | 406.05 | 409.30 | 409.30 | -3.90% | 44,796 |
| Jun 11, 2025 | 425.05 | 438.50 | 422.20 | 425.90 | 425.90 | -0.08% | 68,708 |
| Jun 10, 2025 | 432.05 | 433.95 | 424.50 | 426.25 | 426.25 | -0.94% | 8,943 |
| Jun 9, 2025 | 427.95 | 435.85 | 422.45 | 430.30 | 430.30 | 1.39% | 46,184 |
| Jun 6, 2025 | 434.45 | 436.20 | 420.10 | 424.40 | 424.40 | -2.28% | 31,172 |
| Jun 5, 2025 | 389.85 | 440.00 | 386.25 | 434.30 | 434.30 | 13.07% | 197,642 |
| Jun 4, 2025 | 389.95 | 389.95 | 379.55 | 384.10 | 384.10 | -0.62% | 14,510 |
| Jun 3, 2025 | 397.00 | 399.15 | 385.05 | 386.50 | 386.50 | -0.21% | 15,797 |
| Jun 2, 2025 | 382.35 | 399.00 | 381.60 | 387.30 | 387.30 | -0.54% | 25,060 |
| May 30, 2025 | 385.00 | 393.05 | 382.90 | 389.40 | 389.40 | 0.52% | 16,504 |
| May 29, 2025 | 390.00 | 394.50 | 381.45 | 387.40 | 387.40 | 1.19% | 6,747 |
| May 28, 2025 | 388.75 | 390.60 | 380.30 | 382.85 | 382.85 | -1.52% | 26,710 |
| May 27, 2025 | 402.00 | 402.00 | 387.00 | 388.75 | 388.75 | -2.04% | 30,242 |
| May 26, 2025 | 398.70 | 407.75 | 394.05 | 396.85 | 396.85 | -0.23% | 36,303 |