Skip to main content
logo
Nexus Select Trust (BOM:543913)
India flag India · Delayed Price · Currency is INR
150.40
+3.57 (2.43%)
At close: Aug 8, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025147.00150.92147.00150.40150.402.43%49,437
Aug 7, 2025146.18148.03145.50146.83146.830.44%16,745
Aug 6, 2025146.53147.78145.18146.18146.18-0.24%17,194
Aug 5, 2025147.25147.25145.79146.53146.530.85%3,690
Aug 4, 2025145.50147.43145.00145.29145.29-1.41%6,354
Aug 1, 2025147.50148.11147.00147.37145.140.37%5,560
Jul 31, 2025147.80149.98145.50146.82144.60-0.76%14,453
Jul 30, 2025148.88148.88146.84147.94145.70-0.38%10,120
Jul 29, 2025150.29150.29147.90148.50146.25-0.12%8,549
Jul 28, 2025150.40150.40148.28148.68146.43-0.05%820
Jul 25, 2025148.70149.70147.23148.75146.500.03%26,709
Jul 24, 2025150.89150.89148.00148.70146.45-0.54%12,185
Jul 23, 2025150.02150.94149.12149.50147.24-0.45%15,125
Jul 22, 2025150.41151.50149.28150.17147.90-0.03%20,848
Jul 21, 2025148.21150.94147.56150.22147.951.07%27,265
Jul 18, 2025150.99152.44148.00148.63146.38-1.06%37,132
Jul 17, 2025146.69151.70146.60150.22147.952.78%13,328
Jul 16, 2025145.05147.88143.56146.15143.940.40%23,169
Jul 15, 2025146.39147.50144.48145.57143.37-0.02%24,531
Jul 14, 2025145.90147.44144.10145.60143.400.32%14,134
Jul 11, 2025144.30145.70143.56145.13142.930.27%9,213
Jul 10, 2025146.68146.68143.08144.74142.550.12%9,311
Jul 9, 2025143.78146.24143.50144.56142.370.93%38,981
Jul 8, 2025141.60143.81141.00143.23141.060.21%6,503
Jul 7, 2025140.00143.20139.10142.93140.772.72%21,763
Jul 4, 2025139.50140.50138.17139.14137.04-0.25%5,769
Jul 3, 2025138.88140.13138.80139.49137.380.53%4,436
Jul 2, 2025140.90140.90138.20138.76136.66-1.12%10,699
Jul 1, 2025141.20141.20139.10140.33138.210.52%14,662
Jun 30, 2025140.80140.84139.00139.60137.49-0.13%13,340
Jun 27, 2025141.55141.84138.50139.78137.67-1.02%9,701
Jun 26, 2025138.01141.90138.01141.22139.080.31%8,795
Jun 25, 2025139.80141.00138.01140.79138.661.49%2,707
Jun 24, 2025139.58140.00135.56138.72136.62-0.53%10,822
Jun 23, 2025141.48141.48137.56139.46137.35-0.78%13,907
Jun 20, 2025140.85140.99139.66140.56138.430.02%9,503
Jun 19, 2025138.15141.00138.15140.53138.401.16%12,324
Jun 18, 2025136.15139.60136.15138.92136.820.46%7,660
Jun 17, 2025139.53140.01136.06138.29136.20-0.89%13,149
Jun 16, 2025139.22140.12138.79139.53137.42-0.16%13,463
Jun 13, 2025140.99142.00138.50139.76137.65-0.67%10,843
Jun 12, 2025140.50141.00139.86140.70138.570.64%8,349
Jun 11, 2025138.94140.16137.94139.80137.691.35%12,751
Jun 10, 2025139.60139.74137.60137.94135.85-0.22%12,261
Jun 9, 2025138.99139.79138.00138.24136.150.17%18,191
Jun 6, 2025134.51139.27134.51138.00135.910.99%15,312
Jun 5, 2025136.89137.75135.00136.65134.580.51%24,852
Jun 4, 2025135.50136.36135.10135.96133.900.88%10,403
Jun 3, 2025134.35135.60134.04134.77132.73-0.17%20,077
Jun 2, 2025135.78135.78134.00135.00132.960.10%6,740