Arvind Fashions Limited (NSE:ARVINDFASN)
India · Delayed Price · Currency is INR 539.75
-3.80 (-0.70%)
Aug 5, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 540.00 | 550.35 | 538.20 | 547.55 | 547.55 | 0.74% | 281,712 |
| Aug 4, 2025 | 560.15 | 561.45 | 539.10 | 543.55 | 543.55 | -2.96% | 281,672 |
| Aug 1, 2025 | 554.00 | 564.30 | 548.00 | 560.15 | 560.15 | 0.52% | 446,120 |
| Jul 31, 2025 | 540.00 | 561.90 | 532.75 | 557.25 | 557.25 | 1.77% | 741,902 |
| Jul 30, 2025 | 542.90 | 564.00 | 542.85 | 547.55 | 547.55 | 1.25% | 2,165,995 |
| Jul 29, 2025 | 518.00 | 562.00 | 504.10 | 540.80 | 540.80 | 8.08% | 5,483,326 |
| Jul 28, 2025 | 493.10 | 506.90 | 493.10 | 500.35 | 500.35 | 0.05% | 209,307 |
| Jul 25, 2025 | 503.55 | 503.95 | 494.65 | 500.10 | 500.10 | -0.68% | 227,535 |
| Jul 24, 2025 | 503.95 | 505.00 | 497.50 | 503.50 | 503.50 | 0.16% | 123,540 |
| Jul 23, 2025 | 503.70 | 515.90 | 499.15 | 502.70 | 502.70 | 0.01% | 1,053,469 |
| Jul 22, 2025 | 493.15 | 507.00 | 492.05 | 502.65 | 502.65 | 1.78% | 237,340 |
| Jul 21, 2025 | 491.20 | 499.30 | 489.05 | 493.85 | 493.85 | 0.10% | 263,248 |
| Jul 18, 2025 | 493.95 | 499.30 | 485.00 | 493.35 | 493.35 | 0.04% | 440,696 |
| Jul 17, 2025 | 465.00 | 499.80 | 460.40 | 493.15 | 493.15 | 7.02% | 1,923,834 |
| Jul 16, 2025 | 455.20 | 463.10 | 452.90 | 460.80 | 460.80 | 0.89% | 271,110 |
| Jul 15, 2025 | 454.15 | 462.50 | 452.60 | 456.75 | 456.75 | 0.92% | 149,636 |
| Jul 14, 2025 | 456.60 | 459.70 | 451.00 | 452.60 | 452.60 | -1.31% | 225,189 |
| Jul 11, 2025 | 469.10 | 469.60 | 456.20 | 458.60 | 458.60 | -2.12% | 133,198 |
| Jul 10, 2025 | 468.20 | 470.50 | 459.40 | 468.55 | 468.55 | 0.32% | 458,131 |
| Jul 9, 2025 | 462.60 | 471.00 | 457.20 | 467.05 | 467.05 | 0.96% | 275,998 |
| Jul 8, 2025 | 464.20 | 471.70 | 457.00 | 462.60 | 462.60 | -0.38% | 277,199 |
| Jul 7, 2025 | 451.95 | 466.00 | 451.10 | 464.35 | 464.35 | 2.95% | 503,639 |
| Jul 4, 2025 | 459.00 | 461.95 | 450.00 | 451.05 | 451.05 | -1.45% | 337,906 |
| Jul 3, 2025 | 476.05 | 482.00 | 456.30 | 457.70 | 457.70 | -3.18% | 645,065 |
| Jul 2, 2025 | 482.35 | 483.05 | 463.85 | 472.75 | 472.75 | -2.00% | 452,880 |
| Jul 1, 2025 | 489.95 | 495.80 | 478.80 | 482.40 | 482.40 | -0.61% | 241,214 |
| Jun 30, 2025 | 482.85 | 487.50 | 477.10 | 485.35 | 485.35 | 0.56% | 829,929 |
| Jun 27, 2025 | 487.10 | 502.60 | 480.25 | 482.65 | 482.65 | -0.39% | 360,925 |
| Jun 26, 2025 | 498.50 | 500.95 | 481.50 | 484.55 | 484.55 | -2.80% | 313,427 |
| Jun 25, 2025 | 476.00 | 501.95 | 472.10 | 498.50 | 498.50 | 5.49% | 658,095 |
| Jun 24, 2025 | 484.20 | 492.75 | 471.25 | 472.55 | 472.55 | -2.03% | 262,783 |
| Jun 23, 2025 | 486.30 | 490.15 | 474.60 | 482.35 | 482.35 | -1.72% | 275,723 |
| Jun 20, 2025 | 474.30 | 495.65 | 473.10 | 490.80 | 490.80 | 2.80% | 164,052 |
| Jun 19, 2025 | 483.05 | 490.00 | 467.80 | 477.45 | 477.45 | -1.93% | 260,974 |
| Jun 18, 2025 | 490.00 | 494.55 | 482.35 | 486.85 | 486.85 | -1.30% | 150,935 |
| Jun 17, 2025 | 495.45 | 498.30 | 482.70 | 493.25 | 493.25 | -0.38% | 267,486 |
| Jun 16, 2025 | 476.85 | 500.00 | 474.05 | 495.15 | 495.15 | 3.86% | 721,400 |
| Jun 13, 2025 | 465.20 | 480.55 | 460.00 | 476.75 | 476.75 | -1.38% | 267,683 |
| Jun 12, 2025 | 469.85 | 490.00 | 466.50 | 483.40 | 483.40 | 2.88% | 688,717 |
| Jun 11, 2025 | 463.90 | 473.15 | 461.40 | 469.85 | 469.85 | 1.28% | 194,162 |
| Jun 10, 2025 | 470.50 | 470.50 | 457.85 | 463.90 | 463.90 | -1.07% | 117,457 |
| Jun 9, 2025 | 453.60 | 474.00 | 452.70 | 468.90 | 468.90 | 3.69% | 468,906 |
| Jun 6, 2025 | 464.00 | 465.05 | 451.10 | 452.20 | 452.20 | -2.65% | 167,519 |
| Jun 5, 2025 | 469.10 | 472.95 | 461.30 | 464.50 | 464.50 | -0.89% | 131,340 |
| Jun 4, 2025 | 466.75 | 476.65 | 463.35 | 468.65 | 468.65 | 0.81% | 348,240 |
| Jun 3, 2025 | 455.20 | 468.50 | 453.00 | 464.90 | 464.90 | 1.83% | 1,008,184 |
| Jun 2, 2025 | 459.40 | 459.40 | 453.15 | 456.55 | 456.55 | -0.85% | 343,506 |
| May 30, 2025 | 457.95 | 463.35 | 447.65 | 460.45 | 460.45 | 0.83% | 233,735 |
| May 29, 2025 | 447.65 | 459.00 | 447.65 | 456.65 | 456.65 | 2.04% | 429,844 |
| May 28, 2025 | 454.65 | 459.30 | 443.50 | 447.50 | 447.50 | -1.05% | 274,446 |