ICICI Prudential Mutual Fund - ICICI Prudential Nifty Alpha Low Vol 30 ETF (NSE:ALPL30IETF)
India · Delayed Price · Currency is INR 26.91
-0.34 (-1.25%)
At close: Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.19 | 27.19 | 26.86 | 26.91 | - | -1.25% | 51,126 |
| Jul 31, 2025 | 27.12 | 27.51 | 27.03 | 27.25 | - | - | 47,725 |
| Jul 30, 2025 | 27.26 | 27.29 | 27.16 | 27.25 | - | 0.04% | 21,956 |
| Jul 29, 2025 | 27.10 | 27.27 | 27.07 | 27.24 | - | 0.37% | 34,187 |
| Jul 28, 2025 | 27.15 | 27.36 | 27.11 | 27.14 | - | -0.66% | 8,581 |
| Jul 25, 2025 | 27.34 | 27.41 | 27.25 | 27.32 | - | -0.44% | 31,013 |
| Jul 24, 2025 | 27.53 | 27.55 | 27.41 | 27.44 | - | -0.29% | 34,927 |
| Jul 23, 2025 | 27.42 | 27.55 | 27.38 | 27.52 | - | 0.36% | 44,692 |
| Jul 22, 2025 | 27.58 | 27.58 | 27.38 | 27.42 | - | -0.58% | 52,722 |
| Jul 21, 2025 | 27.46 | 27.61 | 27.38 | 27.58 | - | 0.44% | 64,281 |
| Jul 18, 2025 | 27.81 | 27.81 | 27.42 | 27.46 | - | -0.51% | 11,381 |
| Jul 17, 2025 | 27.57 | 27.72 | 27.56 | 27.60 | - | -0.29% | 44,182 |
| Jul 16, 2025 | 27.72 | 27.75 | 27.62 | 27.68 | - | -0.18% | 42,358 |
| Jul 15, 2025 | 27.60 | 27.75 | 27.60 | 27.73 | - | 0.51% | 7,420 |
| Jul 14, 2025 | 27.56 | 27.62 | 27.41 | 27.59 | - | 0.04% | 71,385 |
| Jul 11, 2025 | 27.50 | 27.81 | 27.50 | 27.58 | - | -0.65% | 28,135 |
| Jul 10, 2025 | 27.94 | 27.94 | 27.75 | 27.76 | - | -0.64% | 48,251 |
| Jul 9, 2025 | 27.94 | 27.95 | 27.89 | 27.94 | - | -0.21% | 82,523 |
| Jul 8, 2025 | 27.93 | 28.02 | 27.83 | 28.00 | - | 0.25% | 14,146 |
| Jul 7, 2025 | 28.14 | 28.14 | 27.82 | 27.93 | - | 0.07% | 27,811 |
| Jul 4, 2025 | 27.92 | 27.98 | 27.80 | 27.91 | - | - | 47,658 |
| Jul 3, 2025 | 28.07 | 28.07 | 27.87 | 27.91 | - | 0.04% | 10,218 |
| Jul 2, 2025 | 27.86 | 28.00 | 27.66 | 27.90 | - | -0.11% | 30,631 |
| Jul 1, 2025 | 27.93 | 28.08 | 27.85 | 27.93 | - | -0.21% | 55,233 |
| Jun 30, 2025 | 28.02 | 28.05 | 27.86 | 27.99 | - | -0.74% | 14,878 |
| Jun 27, 2025 | 27.94 | 28.20 | 27.94 | 28.20 | - | 1.11% | 18,691 |
| Jun 26, 2025 | 27.82 | 27.98 | 27.76 | 27.89 | - | 0.47% | 10,762 |
| Jun 25, 2025 | 27.60 | 27.82 | 27.60 | 27.76 | - | 0.65% | 82,154 |
| Jun 24, 2025 | 27.60 | 27.78 | 27.52 | 27.58 | - | 0.55% | 163,950 |
| Jun 23, 2025 | 27.67 | 27.67 | 27.12 | 27.43 | - | -0.69% | 82,457 |
| Jun 20, 2025 | 27.41 | 27.67 | 27.35 | 27.62 | - | 0.95% | 10,802 |
| Jun 19, 2025 | 27.41 | 27.74 | 27.22 | 27.36 | - | -0.26% | 66,856 |
| Jun 18, 2025 | 27.36 | 27.55 | 27.36 | 27.43 | - | -0.25% | 23,673 |
| Jun 17, 2025 | 27.44 | 27.64 | 27.40 | 27.50 | - | -0.25% | 4,522 |
| Jun 16, 2025 | 27.50 | 27.64 | 27.36 | 27.57 | - | 0.33% | 14,701 |
| Jun 13, 2025 | 27.22 | 27.78 | 27.20 | 27.48 | - | -0.29% | 7,786 |
| Jun 12, 2025 | 27.70 | 27.83 | 27.51 | 27.56 | - | -0.65% | 10,561 |
| Jun 11, 2025 | 27.72 | 27.78 | 27.64 | 27.74 | - | 0.07% | 7,612 |
| Jun 10, 2025 | 27.84 | 27.84 | 27.61 | 27.72 | - | 0.40% | 656,299 |
| Jun 9, 2025 | 27.53 | 27.87 | 27.53 | 27.61 | - | 0.66% | 7,537 |
| Jun 6, 2025 | 27.48 | 27.57 | 27.22 | 27.43 | - | 0.29% | 76,283 |
| Jun 5, 2025 | 27.12 | 27.43 | 27.12 | 27.35 | - | 0.55% | 116,112 |
| Jun 4, 2025 | 27.35 | 27.35 | 27.06 | 27.20 | - | 0.18% | 36,204 |
| Jun 3, 2025 | 27.19 | 27.22 | 27.11 | 27.15 | - | 0.15% | 27,388 |
| Jun 2, 2025 | 27.15 | 27.95 | 26.89 | 27.11 | - | -0.70% | 58,779 |
| May 30, 2025 | 27.28 | 27.35 | 27.15 | 27.30 | - | 0.04% | 96,009 |
| May 29, 2025 | 27.28 | 27.33 | 27.19 | 27.29 | - | 0.33% | 81,788 |
| May 28, 2025 | 27.35 | 27.35 | 27.18 | 27.20 | - | -0.55% | 26,866 |
| May 27, 2025 | 27.00 | 27.58 | 27.00 | 27.35 | - | -0.58% | 12,591 |
| May 26, 2025 | 27.45 | 27.58 | 27.44 | 27.51 | - | 0.22% | 47,942 |