Dsp Am Private Ltd - Dsp Mutual Fund - Dsp Nifty PSU Bank ETF (BOM:543948)
India · Delayed Price · Currency is INR 70.32
+0.68 (0.98%)
At close: Jul 29, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.96% | 100 |
| Jul 31, 2025 | 69.53 | 69.53 | 68.35 | 68.91 | 68.91 | -1.05% | 1,489 |
| Jul 30, 2025 | 70.03 | 70.03 | 69.53 | 69.64 | 69.64 | -0.97% | 1,749 |
| Jul 29, 2025 | 69.64 | 70.66 | 69.30 | 70.32 | 70.32 | 0.98% | 8,729 |
| Jul 28, 2025 | 70.61 | 70.72 | 69.60 | 69.64 | 69.64 | -1.37% | 588 |
| Jul 25, 2025 | 71.81 | 71.81 | 70.42 | 70.61 | 70.61 | -1.41% | 359 |
| Jul 24, 2025 | 70.85 | 71.62 | 70.14 | 71.62 | 71.62 | 0.83% | 6,515 |
| Jul 23, 2025 | 70.57 | 71.10 | 70.34 | 71.03 | 71.03 | 0.89% | 854 |
| Jul 22, 2025 | 71.16 | 71.16 | 70.35 | 70.40 | 70.40 | -2.10% | 1,629 |
| Jul 21, 2025 | 71.56 | 72.22 | 71.56 | 71.91 | 71.91 | -0.84% | 5,699 |
| Jul 17, 2025 | 73.36 | 73.71 | 72.33 | 72.52 | 72.52 | -0.66% | 1,818 |
| Jul 16, 2025 | 71.90 | 73.14 | 71.90 | 73.00 | 73.00 | 1.73% | 1,099 |
| Jul 15, 2025 | 70.49 | 72.15 | 70.49 | 71.76 | 71.76 | 0.77% | 52,713 |
| Jul 14, 2025 | 70.86 | 71.50 | 70.81 | 71.21 | 71.21 | 0.65% | 5,151 |
| Jul 11, 2025 | 70.00 | 71.12 | 70.00 | 70.75 | 70.75 | -0.16% | 1,735 |
| Jul 10, 2025 | 71.27 | 71.27 | 70.56 | 70.86 | 70.86 | -0.58% | 56 |
| Jul 9, 2025 | 71.45 | 71.45 | 71.25 | 71.27 | 71.27 | -0.25% | 285 |
| Jul 8, 2025 | 71.20 | 71.45 | 71.20 | 71.45 | 71.45 | -0.50% | 554 |
| Jul 4, 2025 | 71.70 | 72.00 | 71.42 | 71.81 | 71.81 | -0.06% | 2,419 |
| Jul 3, 2025 | 72.31 | 72.31 | 71.62 | 71.85 | 71.85 | -0.91% | 1,174 |
| Jul 2, 2025 | 72.26 | 72.60 | 72.05 | 72.51 | 72.51 | -0.48% | 1,362 |
| Jul 1, 2025 | 72.70 | 73.58 | 71.49 | 72.86 | 72.86 | 0.93% | 13,163 |
| Jun 30, 2025 | 71.60 | 72.35 | 71.60 | 72.19 | 72.19 | 1.93% | 3,809 |
| Jun 27, 2025 | 70.65 | 71.16 | 70.65 | 70.82 | 70.82 | 1.00% | 1,048 |
| Jun 26, 2025 | 69.80 | 70.15 | 69.19 | 70.12 | 70.12 | -0.23% | 2,610 |
| Jun 25, 2025 | 70.00 | 70.37 | 69.83 | 70.28 | 70.28 | 0.64% | 1,582 |
| Jun 24, 2025 | 69.71 | 70.52 | 68.74 | 69.83 | 69.83 | 1.17% | 2,949 |
| Jun 23, 2025 | 68.65 | 69.02 | 68.34 | 69.02 | 69.02 | - | 2,139 |
| Jun 20, 2025 | 68.45 | 69.15 | 68.45 | 69.02 | 69.02 | 1.54% | 980 |
| Jun 19, 2025 | 69.31 | 69.31 | 67.47 | 67.97 | 67.97 | -2.07% | 673 |
| Jun 18, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.13% | 4 |
| Jun 17, 2025 | 72.00 | 72.00 | 69.45 | 69.50 | 69.50 | -0.80% | 125 |
| Jun 16, 2025 | 69.23 | 70.11 | 69.11 | 70.06 | 70.06 | 0.49% | 915 |
| Jun 13, 2025 | 70.85 | 70.99 | 69.31 | 69.72 | 69.72 | -1.59% | 2,016 |
| Jun 12, 2025 | 71.49 | 71.50 | 70.85 | 70.85 | 70.85 | -0.81% | 239 |
| Jun 11, 2025 | 72.27 | 72.32 | 71.31 | 71.43 | 71.43 | -1.34% | 1,852 |
| Jun 10, 2025 | 72.49 | 72.50 | 71.82 | 72.40 | 72.40 | -0.19% | 5,083 |
| Jun 9, 2025 | 71.39 | 73.07 | 71.35 | 72.54 | 72.54 | 1.61% | 25,472 |
| Jun 6, 2025 | 69.10 | 71.95 | 69.10 | 71.39 | 71.39 | 0.35% | 12,536 |
| Jun 5, 2025 | 71.64 | 71.64 | 70.66 | 71.14 | 71.14 | -0.73% | 3,238 |
| Jun 4, 2025 | 70.90 | 71.77 | 70.59 | 71.66 | 71.66 | 0.22% | 5,383 |
| Jun 3, 2025 | 72.00 | 72.03 | 71.21 | 71.50 | 71.50 | - | 3,951 |
| Jun 2, 2025 | 70.15 | 71.90 | 70.15 | 71.50 | 71.50 | 1.98% | 11,998 |
| May 30, 2025 | 68.06 | 70.35 | 68.06 | 70.11 | 70.11 | 3.01% | 568 |
| May 29, 2025 | 68.18 | 68.18 | 67.72 | 68.06 | 68.06 | -0.04% | 1,976 |
| May 28, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.81% | 293 |
| May 26, 2025 | 67.83 | 69.60 | 67.50 | 67.54 | 67.54 | 0.06% | 1,493 |
| May 23, 2025 | 67.32 | 67.50 | 67.32 | 67.50 | 67.50 | 0.21% | 1,191 |
| May 22, 2025 | 67.54 | 68.50 | 66.74 | 67.36 | 67.36 | -0.43% | 1,088 |
| May 21, 2025 | 67.45 | 67.65 | 67.11 | 67.65 | 67.65 | 0.30% | 1,948 |