Raymond Realty Limited (BOM:544420)
India · Delayed Price · Currency is INR 676.70
-12.60 (-1.83%)
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 | 704.25 | 704.25 | 673.00 | 676.70 | 676.70 | -1.83% | 12,062 |
| Jul 31, 2025 | 700.55 | 711.05 | 685.30 | 689.30 | 689.30 | -4.41% | 27,545 |
| Jul 30, 2025 | 691.65 | 732.15 | 691.65 | 721.10 | 721.10 | 2.04% | 19,102 |
| Jul 29, 2025 | 696.15 | 711.60 | 685.00 | 706.65 | 706.65 | 0.98% | 8,154 |
| Jul 28, 2025 | 703.05 | 718.75 | 689.05 | 699.80 | 699.80 | -1.67% | 19,641 |
| Jul 25, 2025 | 743.30 | 750.00 | 703.95 | 711.70 | 711.70 | -4.91% | 27,118 |
| Jul 24, 2025 | 761.15 | 775.00 | 745.75 | 748.45 | 748.45 | -2.81% | 19,638 |
| Jul 23, 2025 | 761.00 | 779.00 | 754.05 | 770.10 | 770.10 | 1.75% | 11,634 |
| Jul 22, 2025 | 786.65 | 789.00 | 751.20 | 756.85 | 756.85 | -4.14% | 43,231 |
| Jul 21, 2025 | 806.35 | 812.45 | 786.00 | 789.50 | 789.50 | -3.48% | 32,648 |
| Jul 18, 2025 | 823.95 | 830.25 | 803.00 | 817.95 | 817.95 | 1.12% | 13,191 |
| Jul 17, 2025 | 800.50 | 833.00 | 798.45 | 808.90 | 808.90 | 1.06% | 16,288 |
| Jul 16, 2025 | 810.05 | 819.00 | 781.95 | 800.45 | 800.45 | -1.23% | 22,384 |
| Jul 15, 2025 | 840.25 | 840.95 | 803.75 | 810.45 | 810.45 | -3.03% | 49,053 |
| Jul 14, 2025 | 847.05 | 856.50 | 828.00 | 835.75 | 835.75 | -2.30% | 14,461 |
| Jul 11, 2025 | 855.00 | 870.00 | 847.75 | 855.45 | 855.45 | -1.04% | 14,711 |
| Jul 10, 2025 | 860.05 | 889.50 | 860.05 | 864.40 | 864.40 | -0.47% | 18,394 |
| Jul 9, 2025 | 896.00 | 896.00 | 860.50 | 868.50 | 868.50 | -2.51% | 9,535 |
| Jul 8, 2025 | 893.25 | 900.00 | 880.00 | 890.85 | 890.85 | -1.76% | 20,254 |
| Jul 7, 2025 | 902.00 | 939.00 | 902.00 | 906.85 | 906.85 | -2.17% | 24,738 |
| Jul 4, 2025 | 870.00 | 926.95 | 852.00 | 926.95 | 926.95 | 5.00% | 82,417 |
| Jul 3, 2025 | 912.00 | 921.50 | 875.20 | 882.85 | 882.85 | -3.66% | 31,974 |
| Jul 2, 2025 | 956.00 | 969.00 | 914.40 | 916.40 | 916.40 | -4.79% | 38,621 |