Berger Paints India Limited (NSE:BERGEPAINT)
India · Delayed Price · Currency is INR 566.90
+2.00 (0.35%)
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 | 562.00 | 582.00 | 561.50 | 566.90 | 566.90 | 0.35% | 945,241 |
| Jul 31, 2025 | 565.00 | 574.30 | 562.00 | 564.90 | 564.90 | -1.75% | 164,767 |
| Jul 30, 2025 | 570.00 | 580.00 | 566.30 | 574.95 | 574.95 | 0.60% | 475,258 |
| Jul 29, 2025 | 560.10 | 575.00 | 554.90 | 571.50 | 571.50 | 2.04% | 661,034 |
| Jul 28, 2025 | 554.80 | 570.00 | 554.80 | 560.10 | 560.10 | 0.38% | 349,006 |
| Jul 25, 2025 | 577.05 | 577.05 | 554.80 | 558.00 | 558.00 | -3.30% | 394,263 |
| Jul 24, 2025 | 576.20 | 580.15 | 569.05 | 577.05 | 577.05 | 0.15% | 285,748 |
| Jul 23, 2025 | 568.65 | 577.30 | 566.90 | 576.20 | 576.20 | 1.00% | 168,104 |
| Jul 22, 2025 | 569.35 | 574.45 | 566.65 | 570.50 | 570.50 | 0.68% | 360,531 |
| Jul 21, 2025 | 574.00 | 575.00 | 565.30 | 566.65 | 566.65 | -1.76% | 168,830 |
| Jul 18, 2025 | 582.90 | 585.25 | 573.30 | 576.80 | 576.80 | -0.42% | 226,348 |
| Jul 17, 2025 | 566.55 | 583.00 | 565.30 | 579.25 | 579.25 | 2.54% | 532,523 |
| Jul 16, 2025 | 564.95 | 572.50 | 560.65 | 564.90 | 564.90 | 0.66% | 638,397 |
| Jul 15, 2025 | 556.85 | 574.95 | 556.75 | 561.20 | 561.20 | 0.78% | 588,177 |
| Jul 14, 2025 | 569.75 | 571.15 | 555.20 | 556.85 | 556.85 | -2.74% | 501,192 |
| Jul 11, 2025 | 574.20 | 579.55 | 569.25 | 572.55 | 572.55 | -0.98% | 278,290 |
| Jul 10, 2025 | 585.00 | 588.35 | 577.05 | 578.20 | 578.20 | -1.16% | 354,572 |
| Jul 9, 2025 | 586.00 | 591.75 | 583.00 | 585.00 | 585.00 | 0.42% | 560,406 |
| Jul 8, 2025 | 585.90 | 591.80 | 578.85 | 582.55 | 582.55 | -0.57% | 536,323 |
| Jul 7, 2025 | 592.10 | 600.00 | 583.70 | 585.90 | 585.90 | -1.69% | 330,186 |
| Jul 4, 2025 | 600.00 | 603.50 | 593.70 | 596.00 | 596.00 | -0.69% | 363,256 |
| Jul 3, 2025 | 594.80 | 605.00 | 593.10 | 600.15 | 600.15 | 0.89% | 764,483 |
| Jul 2, 2025 | 591.00 | 598.15 | 584.30 | 594.85 | 594.85 | 0.13% | 762,572 |
| Jul 1, 2025 | 595.25 | 598.00 | 586.85 | 594.05 | 594.05 | 0.24% | 871,346 |
| Jun 30, 2025 | 582.00 | 594.80 | 576.00 | 592.65 | 592.65 | 1.49% | 1,062,306 |
| Jun 27, 2025 | 574.95 | 588.35 | 568.10 | 583.95 | 583.95 | 2.45% | 2,426,286 |
| Jun 26, 2025 | 568.80 | 574.65 | 565.40 | 570.00 | 570.00 | 0.30% | 828,328 |
| Jun 25, 2025 | 554.90 | 571.65 | 553.30 | 568.30 | 568.30 | 2.71% | 1,158,790 |
| Jun 24, 2025 | 560.45 | 563.35 | 549.00 | 553.30 | 553.30 | -0.01% | 674,231 |
| Jun 23, 2025 | 528.40 | 555.60 | 528.20 | 553.35 | 553.35 | 3.29% | 739,782 |
| Jun 20, 2025 | 547.00 | 549.10 | 529.15 | 535.75 | 535.75 | -1.61% | 3,700,914 |
| Jun 19, 2025 | 555.95 | 558.70 | 542.00 | 544.50 | 544.50 | -2.36% | 199,184 |
| Jun 18, 2025 | 561.20 | 565.80 | 556.10 | 557.65 | 557.65 | -0.64% | 238,378 |
| Jun 17, 2025 | 566.00 | 569.90 | 559.80 | 561.25 | 561.25 | -1.47% | 370,437 |
| Jun 16, 2025 | 564.90 | 578.00 | 561.00 | 569.60 | 569.60 | -0.10% | 597,011 |
| Jun 13, 2025 | 546.50 | 571.90 | 545.05 | 570.15 | 570.15 | 0.28% | 413,401 |
| Jun 12, 2025 | 564.30 | 571.60 | 561.05 | 568.55 | 568.55 | 0.24% | 520,758 |
| Jun 11, 2025 | 568.50 | 578.10 | 564.95 | 567.20 | 567.20 | -0.99% | 542,151 |
| Jun 10, 2025 | 571.50 | 576.10 | 567.00 | 572.90 | 572.90 | 0.24% | 509,657 |
| Jun 9, 2025 | 579.75 | 584.00 | 568.05 | 571.50 | 571.50 | -1.72% | 483,853 |
| Jun 6, 2025 | 582.45 | 584.00 | 573.20 | 581.50 | 581.50 | -0.09% | 389,243 |
| Jun 5, 2025 | 569.35 | 588.50 | 564.00 | 582.00 | 582.00 | 2.24% | 845,301 |
| Jun 4, 2025 | 560.40 | 570.00 | 554.00 | 569.25 | 569.25 | 2.02% | 297,840 |
| Jun 3, 2025 | 553.00 | 568.85 | 553.00 | 558.00 | 558.00 | 0.20% | 274,291 |
| Jun 2, 2025 | 563.10 | 564.15 | 554.00 | 556.90 | 556.90 | -2.01% | 242,593 |
| May 30, 2025 | 561.20 | 572.00 | 550.50 | 568.30 | 568.30 | 1.27% | 466,110 |
| May 29, 2025 | 553.25 | 564.00 | 547.00 | 561.20 | 561.20 | 1.51% | 392,543 |
| May 28, 2025 | 549.70 | 560.90 | 546.00 | 552.85 | 552.85 | 0.27% | 362,964 |
| May 27, 2025 | 545.10 | 553.40 | 544.40 | 551.35 | 551.35 | 0.63% | 229,035 |
| May 26, 2025 | 554.90 | 557.20 | 545.50 | 547.90 | 547.90 | -1.26% | 310,939 |