Bajaj Holdings & Investment Limited (NSE:BAJAJHLDNG)
India · Delayed Price · Currency is INR 13,848
-115 (-0.82%)
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 | 13,975.00 | 14,034.00 | 13,781.00 | 13,848.00 | 13,848.00 | -0.82% | 21,385 |
| Jul 31, 2025 | 13,844.00 | 14,061.00 | 13,844.00 | 13,963.00 | 13,963.00 | -0.68% | 27,343 |
| Jul 30, 2025 | 14,099.00 | 14,119.00 | 13,903.00 | 14,059.00 | 14,059.00 | -0.02% | 17,412 |
| Jul 29, 2025 | 13,804.00 | 14,117.00 | 13,562.00 | 14,062.00 | 14,062.00 | 1.88% | 47,610 |
| Jul 28, 2025 | 13,900.00 | 14,149.00 | 13,511.00 | 13,802.00 | 13,802.00 | -0.36% | 50,923 |
| Jul 25, 2025 | 14,150.00 | 14,150.00 | 13,675.00 | 13,852.00 | 13,852.00 | -2.21% | 83,665 |
| Jul 24, 2025 | 14,033.00 | 14,204.00 | 13,901.00 | 14,165.00 | 14,165.00 | 1.37% | 108,160 |
| Jul 23, 2025 | 14,172.00 | 14,172.00 | 13,939.00 | 13,973.00 | 13,973.00 | -0.69% | 21,611 |
| Jul 22, 2025 | 14,100.00 | 14,107.00 | 13,949.00 | 14,070.00 | 14,070.00 | 0.25% | 22,959 |
| Jul 21, 2025 | 13,940.00 | 14,100.00 | 13,763.00 | 14,035.00 | 14,035.00 | 1.35% | 61,972 |
| Jul 18, 2025 | 14,100.00 | 14,146.00 | 13,800.00 | 13,848.00 | 13,848.00 | -1.79% | 24,707 |
| Jul 17, 2025 | 14,161.00 | 14,161.00 | 14,022.00 | 14,100.00 | 14,100.00 | 0.04% | 14,426 |
| Jul 16, 2025 | 14,164.00 | 14,220.00 | 14,050.00 | 14,095.00 | 14,095.00 | -0.49% | 30,787 |
| Jul 15, 2025 | 14,220.00 | 14,350.00 | 14,008.00 | 14,164.00 | 14,164.00 | 0.11% | 39,811 |
| Jul 14, 2025 | 13,805.00 | 14,299.00 | 13,659.00 | 14,148.00 | 14,148.00 | 2.88% | 57,795 |
| Jul 11, 2025 | 13,950.00 | 14,100.00 | 13,710.00 | 13,752.00 | 13,752.00 | -0.89% | 21,532 |
| Jul 10, 2025 | 13,862.00 | 13,916.00 | 13,740.00 | 13,875.00 | 13,875.00 | 0.09% | 22,679 |
| Jul 9, 2025 | 13,951.00 | 13,972.00 | 13,701.00 | 13,862.00 | 13,862.00 | -0.14% | 33,064 |
| Jul 8, 2025 | 14,332.00 | 14,346.00 | 13,850.00 | 13,882.00 | 13,882.00 | -2.84% | 35,627 |
| Jul 7, 2025 | 14,291.00 | 14,349.00 | 14,105.00 | 14,288.00 | 14,288.00 | 0.43% | 21,147 |
| Jul 4, 2025 | 14,293.00 | 14,405.00 | 14,174.00 | 14,227.00 | 14,227.00 | 0.30% | 28,212 |
| Jul 3, 2025 | 14,444.00 | 14,524.00 | 14,116.00 | 14,184.00 | 14,184.00 | -1.62% | 32,741 |
| Jul 2, 2025 | 14,448.00 | 14,538.00 | 14,265.00 | 14,417.00 | 14,417.00 | 0.53% | 35,886 |
| Jul 1, 2025 | 14,473.00 | 14,630.00 | 14,221.00 | 14,341.00 | 14,341.00 | -0.26% | 87,116 |
| Jun 30, 2025 | 14,000.00 | 14,450.00 | 13,951.00 | 14,379.00 | 14,379.00 | 1.73% | 98,360 |
| Jun 27, 2025 | 13,934.00 | 14,400.00 | 13,747.00 | 14,134.00 | 14,134.00 | 1.90% | 96,693 |
| Jun 26, 2025 | 13,844.00 | 13,940.00 | 13,681.00 | 13,870.00 | 13,842.00 | 1.09% | 42,047 |
| Jun 25, 2025 | 13,839.00 | 13,918.00 | 13,592.00 | 13,721.00 | 13,693.30 | -0.38% | 41,533 |
| Jun 24, 2025 | 13,547.00 | 13,812.00 | 13,439.00 | 13,774.00 | 13,746.19 | 2.34% | 70,253 |
| Jun 23, 2025 | 13,551.00 | 13,585.00 | 13,364.00 | 13,459.00 | 13,431.83 | -1.14% | 32,073 |
| Jun 20, 2025 | 13,531.00 | 13,724.00 | 13,500.00 | 13,614.00 | 13,586.52 | 1.11% | 74,560 |
| Jun 19, 2025 | 13,757.00 | 13,788.00 | 13,406.00 | 13,465.00 | 13,437.82 | -1.60% | 35,924 |
| Jun 18, 2025 | 13,840.00 | 13,858.00 | 13,580.00 | 13,684.00 | 13,656.38 | -0.76% | 45,817 |
| Jun 17, 2025 | 14,081.00 | 14,108.00 | 13,722.00 | 13,789.00 | 13,761.16 | -1.35% | 36,462 |
| Jun 16, 2025 | 14,059.00 | 14,200.00 | 13,650.00 | 13,978.00 | 13,949.78 | -0.75% | 67,774 |
| Jun 13, 2025 | 14,036.00 | 14,149.00 | 13,878.00 | 14,084.00 | 14,055.57 | -0.04% | 37,393 |
| Jun 12, 2025 | 14,490.00 | 14,524.00 | 14,036.00 | 14,090.00 | 14,061.56 | -1.89% | 167,890 |
| Jun 11, 2025 | 14,499.00 | 14,632.00 | 14,271.00 | 14,361.00 | 14,332.01 | -0.15% | 51,861 |
| Jun 10, 2025 | 14,327.00 | 14,458.00 | 14,228.00 | 14,382.00 | 14,352.97 | 0.92% | 66,433 |
| Jun 9, 2025 | 14,322.00 | 14,387.00 | 14,090.00 | 14,251.00 | 14,222.23 | - | 86,582 |
| Jun 6, 2025 | 13,600.00 | 14,740.00 | 13,490.00 | 14,251.00 | 14,222.23 | 5.70% | 503,230 |
| Jun 5, 2025 | 13,460.00 | 13,538.00 | 13,271.00 | 13,482.00 | 13,454.78 | 0.51% | 39,215 |
| Jun 4, 2025 | 13,224.00 | 13,456.00 | 13,121.00 | 13,414.00 | 13,386.92 | 1.95% | 54,760 |
| Jun 3, 2025 | 13,545.00 | 13,596.00 | 13,101.00 | 13,158.00 | 13,131.44 | -1.94% | 47,907 |
| Jun 2, 2025 | 13,477.00 | 13,549.00 | 13,184.00 | 13,418.00 | 13,390.91 | 0.03% | 68,285 |
| May 30, 2025 | 13,480.00 | 14,018.00 | 13,263.00 | 13,414.00 | 13,386.92 | 0.65% | 299,062 |
| May 29, 2025 | 13,787.00 | 13,890.00 | 13,266.00 | 13,327.00 | 13,300.10 | -2.13% | 56,660 |
| May 28, 2025 | 13,926.00 | 13,973.00 | 13,556.00 | 13,617.00 | 13,589.51 | -1.35% | 39,327 |
| May 27, 2025 | 13,979.00 | 14,040.00 | 13,656.00 | 13,803.00 | 13,775.14 | -1.25% | 52,486 |
| May 26, 2025 | 13,851.00 | 14,146.00 | 13,841.00 | 13,978.00 | 13,949.78 | 1.67% | 83,908 |