Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 406.35
-13.70 (-3.26%)
Aug 1, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 410.00 | 417.75 | 404.20 | 406.35 | 406.35 | -3.26% | 2,791,720 |
| Jul 31, 2025 | 439.95 | 442.40 | 416.00 | 420.05 | 420.05 | -5.71% | 7,184,197 |
| Jul 30, 2025 | 445.60 | 450.60 | 441.50 | 445.50 | 445.50 | 0.77% | 1,672,861 |
| Jul 29, 2025 | 429.00 | 444.40 | 428.75 | 442.10 | 442.10 | 3.17% | 2,116,529 |
| Jul 28, 2025 | 430.85 | 433.95 | 427.50 | 428.50 | 428.50 | -0.41% | 878,616 |
| Jul 25, 2025 | 433.70 | 434.60 | 424.35 | 430.25 | 430.25 | -0.80% | 1,492,835 |
| Jul 24, 2025 | 428.00 | 436.50 | 425.00 | 433.70 | 433.70 | 1.57% | 1,529,976 |
| Jul 23, 2025 | 422.95 | 429.90 | 417.50 | 427.00 | 427.00 | 0.96% | 1,665,826 |
| Jul 22, 2025 | 444.90 | 444.90 | 421.60 | 422.95 | 422.95 | -4.29% | 3,733,943 |
| Jul 21, 2025 | 447.00 | 448.20 | 440.50 | 441.90 | 441.90 | -1.06% | 811,618 |
| Jul 18, 2025 | 456.30 | 456.95 | 444.80 | 446.65 | 446.65 | -2.11% | 1,000,844 |
| Jul 17, 2025 | 457.60 | 458.00 | 454.20 | 456.30 | 456.30 | 0.10% | 436,951 |
| Jul 16, 2025 | 455.00 | 459.65 | 452.10 | 455.85 | 455.85 | 0.90% | 987,004 |
| Jul 15, 2025 | 446.00 | 454.10 | 443.95 | 451.80 | 451.80 | 1.92% | 1,225,859 |
| Jul 14, 2025 | 439.00 | 447.90 | 436.50 | 443.30 | 443.30 | 0.52% | 777,134 |
| Jul 11, 2025 | 448.00 | 451.20 | 440.00 | 441.00 | 441.00 | -1.56% | 1,063,711 |
| Jul 10, 2025 | 458.00 | 460.75 | 445.75 | 448.00 | 448.00 | -2.13% | 1,470,832 |
| Jul 9, 2025 | 461.15 | 461.70 | 456.00 | 457.75 | 457.75 | -0.74% | 600,314 |
| Jul 8, 2025 | 466.65 | 470.10 | 455.05 | 461.15 | 461.15 | -1.20% | 1,084,976 |
| Jul 7, 2025 | 475.95 | 478.65 | 464.80 | 466.75 | 466.75 | -2.06% | 519,829 |
| Jul 4, 2025 | 482.40 | 482.70 | 473.10 | 476.55 | 476.55 | -0.60% | 655,612 |
| Jul 3, 2025 | 481.10 | 486.00 | 478.10 | 479.45 | 479.45 | -1.01% | 582,680 |
| Jul 2, 2025 | 487.00 | 487.00 | 478.25 | 484.35 | 484.35 | -0.02% | 729,558 |
| Jul 1, 2025 | 479.45 | 485.75 | 476.40 | 484.45 | 484.45 | 1.04% | 1,085,379 |
| Jun 30, 2025 | 480.05 | 486.00 | 478.15 | 479.45 | 479.45 | 0.06% | 956,977 |
| Jun 27, 2025 | 475.00 | 480.50 | 473.20 | 479.15 | 479.15 | 0.68% | 959,660 |
| Jun 26, 2025 | 471.50 | 476.85 | 470.20 | 475.90 | 475.90 | 1.13% | 1,516,181 |
| Jun 25, 2025 | 456.45 | 473.35 | 455.45 | 470.60 | 470.60 | 3.61% | 2,343,302 |
| Jun 24, 2025 | 453.95 | 466.50 | 452.05 | 454.20 | 454.20 | 2.03% | 3,669,832 |
| Jun 23, 2025 | 435.00 | 446.00 | 434.10 | 445.15 | 445.15 | 0.87% | 714,324 |
| Jun 20, 2025 | 435.35 | 443.85 | 433.35 | 441.30 | 441.30 | 0.89% | 1,524,200 |
| Jun 19, 2025 | 447.00 | 454.30 | 435.00 | 437.40 | 437.40 | -2.83% | 1,710,949 |
| Jun 18, 2025 | 455.50 | 457.60 | 448.15 | 450.15 | 450.15 | -1.20% | 740,566 |
| Jun 17, 2025 | 463.15 | 468.90 | 454.40 | 455.60 | 455.60 | -1.61% | 984,471 |
| Jun 16, 2025 | 461.95 | 466.50 | 449.10 | 463.05 | 463.05 | 0.21% | 1,493,985 |
| Jun 13, 2025 | 464.00 | 467.80 | 457.50 | 462.10 | 462.10 | -1.65% | 1,251,376 |
| Jun 12, 2025 | 479.75 | 482.90 | 468.00 | 469.85 | 469.85 | -1.75% | 1,028,596 |
| Jun 11, 2025 | 485.00 | 489.90 | 473.30 | 478.20 | 478.20 | -0.77% | 1,259,663 |
| Jun 10, 2025 | 486.00 | 492.40 | 480.65 | 481.90 | 481.90 | -0.36% | 1,983,691 |
| Jun 9, 2025 | 479.75 | 486.90 | 478.35 | 483.65 | 483.65 | 1.43% | 1,434,855 |
| Jun 6, 2025 | 481.95 | 483.40 | 476.10 | 476.85 | 476.85 | -1.00% | 525,506 |
| Jun 5, 2025 | 487.00 | 490.05 | 477.45 | 481.65 | 481.65 | 0.05% | 1,580,850 |
| Jun 4, 2025 | 472.65 | 483.95 | 468.30 | 481.40 | 481.40 | 2.29% | 1,619,374 |
| Jun 3, 2025 | 472.00 | 480.00 | 469.55 | 470.60 | 470.60 | -0.01% | 810,870 |
| Jun 2, 2025 | 470.00 | 472.85 | 463.25 | 470.65 | 470.65 | 0.30% | 755,485 |
| May 30, 2025 | 480.00 | 483.45 | 466.90 | 469.25 | 469.25 | -2.24% | 917,138 |
| May 29, 2025 | 479.90 | 482.90 | 475.45 | 480.00 | 480.00 | 0.22% | 1,273,200 |
| May 28, 2025 | 490.00 | 495.00 | 476.05 | 478.95 | 478.95 | 0.10% | 4,014,668 |
| May 27, 2025 | 468.35 | 481.50 | 464.00 | 478.45 | 478.45 | 2.21% | 1,683,772 |
| May 26, 2025 | 470.00 | 473.35 | 466.15 | 468.10 | 468.10 | -0.26% | 846,411 |