Bajaj HealthCare Limited (NSE:BAJAJHCARE)
India · Delayed Price · Currency is INR 468.35
-18.20 (-3.74%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 497.90 | 501.80 | 484.60 | 486.55 | 486.55 | -2.30% | 125,588 |
| Jul 30, 2025 | 521.80 | 536.00 | 495.00 | 498.00 | 498.00 | -3.43% | 381,072 |
| Jul 29, 2025 | 535.00 | 535.00 | 491.40 | 515.70 | 515.70 | -2.63% | 800,192 |
| Jul 28, 2025 | 519.50 | 537.95 | 516.90 | 529.65 | 529.65 | 2.60% | 416,260 |
| Jul 25, 2025 | 511.90 | 536.80 | 511.00 | 516.25 | 516.25 | 1.37% | 306,075 |
| Jul 24, 2025 | 520.35 | 524.85 | 507.90 | 509.25 | 509.25 | -1.67% | 114,710 |
| Jul 23, 2025 | 518.40 | 523.70 | 513.25 | 517.90 | 517.90 | 0.91% | 77,098 |
| Jul 22, 2025 | 523.95 | 523.95 | 511.00 | 513.25 | 513.25 | -1.19% | 88,801 |
| Jul 21, 2025 | 529.40 | 529.40 | 516.50 | 519.45 | 519.45 | -0.70% | 64,550 |
| Jul 18, 2025 | 529.80 | 529.95 | 514.85 | 523.10 | 523.10 | -0.35% | 117,176 |
| Jul 17, 2025 | 525.90 | 539.90 | 523.05 | 524.95 | 524.95 | 0.12% | 177,980 |
| Jul 16, 2025 | 533.05 | 544.50 | 522.15 | 524.30 | 524.30 | -1.93% | 195,662 |
| Jul 15, 2025 | 519.90 | 552.60 | 519.90 | 534.60 | 534.60 | 4.20% | 1,029,960 |
| Jul 14, 2025 | 480.00 | 520.35 | 475.35 | 513.05 | 513.05 | 7.21% | 680,285 |
| Jul 11, 2025 | 485.80 | 492.40 | 474.25 | 478.55 | 478.55 | -1.46% | 71,815 |
| Jul 10, 2025 | 488.40 | 488.80 | 483.05 | 485.65 | 485.65 | 0.31% | 82,052 |
| Jul 9, 2025 | 469.10 | 488.00 | 468.40 | 484.15 | 484.15 | 3.76% | 234,249 |
| Jul 8, 2025 | 471.20 | 478.80 | 465.00 | 466.60 | 466.60 | -0.98% | 111,066 |
| Jul 7, 2025 | 478.55 | 488.20 | 470.00 | 471.20 | 471.20 | -1.54% | 92,906 |
| Jul 4, 2025 | 490.25 | 492.70 | 476.10 | 478.55 | 478.55 | -1.41% | 161,714 |
| Jul 3, 2025 | 472.35 | 490.30 | 469.35 | 485.40 | 485.40 | 3.27% | 277,007 |
| Jul 2, 2025 | 484.65 | 487.00 | 467.15 | 470.05 | 470.05 | -2.53% | 195,544 |
| Jul 1, 2025 | 500.00 | 502.00 | 480.00 | 482.25 | 482.25 | -4.30% | 520,636 |
| Jun 30, 2025 | 512.05 | 516.00 | 502.00 | 503.90 | 503.90 | -3.00% | 289,448 |
| Jun 27, 2025 | 524.10 | 527.35 | 517.00 | 519.50 | 519.50 | -0.77% | 63,538 |
| Jun 26, 2025 | 530.10 | 533.20 | 521.95 | 523.55 | 523.55 | -1.40% | 54,791 |
| Jun 25, 2025 | 533.80 | 537.85 | 529.00 | 531.00 | 531.00 | 0.45% | 63,911 |
| Jun 24, 2025 | 533.00 | 542.00 | 525.30 | 528.60 | 528.60 | 0.86% | 87,860 |
| Jun 23, 2025 | 525.00 | 530.70 | 521.90 | 524.10 | 524.10 | -1.55% | 52,440 |
| Jun 20, 2025 | 524.50 | 536.50 | 519.05 | 532.35 | 532.35 | 2.04% | 78,455 |
| Jun 19, 2025 | 530.00 | 533.45 | 517.00 | 521.70 | 521.70 | -1.49% | 60,063 |
| Jun 18, 2025 | 540.25 | 542.00 | 526.00 | 529.60 | 529.60 | -0.61% | 112,408 |
| Jun 17, 2025 | 514.85 | 538.95 | 514.80 | 532.85 | 532.85 | 3.37% | 132,773 |
| Jun 16, 2025 | 513.20 | 520.00 | 505.00 | 515.50 | 515.50 | -0.15% | 116,773 |
| Jun 13, 2025 | 515.00 | 523.05 | 514.30 | 516.30 | 516.30 | -1.93% | 80,227 |
| Jun 12, 2025 | 528.40 | 533.10 | 521.00 | 526.45 | 526.45 | 0.62% | 75,805 |
| Jun 11, 2025 | 530.40 | 536.15 | 521.90 | 523.20 | 523.20 | -1.26% | 76,453 |
| Jun 10, 2025 | 538.95 | 540.00 | 528.00 | 529.85 | 529.85 | -0.33% | 85,043 |
| Jun 9, 2025 | 538.00 | 544.60 | 528.20 | 531.60 | 531.60 | 0.91% | 85,194 |
| Jun 6, 2025 | 536.00 | 537.80 | 524.60 | 526.80 | 526.80 | -2.08% | 108,993 |
| Jun 5, 2025 | 531.00 | 540.00 | 531.00 | 538.00 | 538.00 | 1.82% | 123,932 |
| Jun 4, 2025 | 526.50 | 532.75 | 525.15 | 528.40 | 528.40 | 0.45% | 77,306 |
| Jun 3, 2025 | 537.80 | 540.00 | 524.65 | 526.05 | 526.05 | -1.53% | 94,158 |
| Jun 2, 2025 | 543.20 | 544.65 | 532.25 | 534.20 | 534.20 | -1.02% | 82,681 |
| May 30, 2025 | 545.50 | 553.80 | 538.05 | 539.70 | 539.70 | -0.93% | 102,457 |
| May 29, 2025 | 559.00 | 559.00 | 542.60 | 544.75 | 544.75 | -2.17% | 137,067 |
| May 28, 2025 | 561.05 | 565.90 | 554.00 | 556.85 | 556.85 | -0.75% | 209,858 |
| May 27, 2025 | 564.45 | 569.00 | 549.40 | 561.05 | 561.05 | -6.93% | 829,034 |
| May 26, 2025 | 587.00 | 608.90 | 587.00 | 602.80 | 602.80 | 4.08% | 357,714 |
| May 23, 2025 | 568.20 | 582.40 | 566.85 | 579.15 | 579.15 | 1.93% | 198,452 |