Capital Trust Limited (NSE:CAPTRUST)
India · Delayed Price · Currency is INR 60.52
+0.11 (0.18%)
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 | 62.40 | 62.40 | 60.00 | 60.52 | 60.52 | 0.18% | 5,414 |
| Jul 31, 2025 | 59.18 | 60.98 | 57.90 | 60.41 | 60.41 | 2.08% | 29,857 |
| Jul 30, 2025 | 63.00 | 63.00 | 58.11 | 59.18 | 59.18 | -3.00% | 19,483 |
| Jul 29, 2025 | 64.23 | 64.80 | 60.72 | 61.01 | 61.01 | -4.55% | 21,898 |
| Jul 28, 2025 | 68.00 | 68.00 | 63.54 | 63.92 | 63.92 | -4.34% | 23,232 |
| Jul 25, 2025 | 70.00 | 71.14 | 66.00 | 66.82 | 66.82 | -3.05% | 21,821 |
| Jul 24, 2025 | 69.59 | 71.90 | 68.00 | 68.92 | 68.92 | -0.96% | 16,061 |
| Jul 23, 2025 | 71.00 | 71.48 | 68.50 | 69.59 | 69.59 | -1.32% | 13,304 |
| Jul 22, 2025 | 69.97 | 73.00 | 68.00 | 70.52 | 70.52 | 0.79% | 26,565 |
| Jul 21, 2025 | 72.33 | 72.33 | 69.50 | 69.97 | 69.97 | -2.56% | 6,206 |
| Jul 18, 2025 | 71.68 | 73.00 | 71.00 | 71.81 | 71.81 | 0.76% | 34,357 |
| Jul 17, 2025 | 72.00 | 72.00 | 70.00 | 71.27 | 71.27 | -0.06% | 20,411 |
| Jul 16, 2025 | 70.94 | 72.49 | 67.10 | 71.31 | 71.31 | 2.65% | 66,946 |
| Jul 15, 2025 | 65.95 | 69.72 | 64.17 | 69.47 | 69.47 | 4.62% | 89,293 |
| Jul 14, 2025 | 69.60 | 69.60 | 66.11 | 66.40 | 66.40 | -4.58% | 66,593 |
| Jul 11, 2025 | 71.00 | 71.75 | 69.50 | 69.59 | 69.59 | -1.99% | 27,482 |
| Jul 10, 2025 | 69.00 | 71.60 | 69.00 | 71.00 | 71.00 | 1.14% | 24,315 |
| Jul 9, 2025 | 70.02 | 72.80 | 68.01 | 70.20 | 70.20 | -1.75% | 88,754 |
| Jul 8, 2025 | 74.05 | 74.05 | 70.00 | 71.45 | 71.45 | -1.76% | 43,966 |
| Jul 7, 2025 | 73.43 | 73.43 | 70.16 | 72.73 | 72.73 | -0.95% | 27,687 |
| Jul 4, 2025 | 72.99 | 74.00 | 70.70 | 73.43 | 73.43 | 1.99% | 35,504 |
| Jul 3, 2025 | 74.00 | 74.00 | 71.01 | 72.00 | 72.00 | -1.87% | 73,099 |
| Jul 2, 2025 | 74.47 | 74.47 | 71.71 | 73.37 | 73.37 | -1.48% | 33,891 |
| Jul 1, 2025 | 74.90 | 75.90 | 73.00 | 74.47 | 74.47 | 0.23% | 37,648 |
| Jun 30, 2025 | 71.00 | 74.30 | 71.00 | 74.30 | 74.30 | 4.99% | 105,279 |
| Jun 27, 2025 | 69.02 | 72.20 | 68.25 | 70.77 | 70.77 | -1.50% | 115,546 |
| Jun 26, 2025 | 75.64 | 75.64 | 71.85 | 71.85 | 71.85 | -5.01% | 162,091 |
| Jun 25, 2025 | 79.00 | 79.00 | 74.02 | 75.64 | 75.64 | -0.49% | 180,176 |
| Jun 24, 2025 | 78.54 | 78.54 | 75.00 | 76.01 | 76.01 | -3.22% | 232,261 |
| Jun 23, 2025 | 80.47 | 80.47 | 78.38 | 78.54 | 78.54 | -4.81% | 60,068 |
| Jun 20, 2025 | 79.83 | 83.30 | 75.83 | 82.51 | 82.51 | 3.36% | 216,987 |
| Jun 19, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -5.01% | 49,165 |
| Jun 18, 2025 | 88.89 | 88.89 | 84.04 | 84.04 | 84.04 | -4.72% | 35,783 |
| Jun 17, 2025 | 89.87 | 91.32 | 86.57 | 88.20 | 88.20 | -3.14% | 236,683 |
| Jun 16, 2025 | 94.15 | 94.15 | 88.70 | 91.06 | 91.06 | -2.23% | 125,933 |
| Jun 13, 2025 | 95.21 | 95.21 | 89.33 | 93.14 | 93.14 | -0.04% | 116,903 |
| Jun 12, 2025 | 94.94 | 94.94 | 91.91 | 93.18 | 93.18 | -1.85% | 97,620 |
| Jun 11, 2025 | 92.69 | 95.89 | 90.89 | 94.94 | 94.94 | -0.29% | 96,501 |
| Jun 10, 2025 | 94.24 | 96.14 | 92.36 | 95.22 | 95.22 | 1.12% | 76,859 |
| Jun 9, 2025 | 96.67 | 97.16 | 92.79 | 94.17 | 94.17 | -2.35% | 58,220 |
| Jun 6, 2025 | 92.35 | 97.16 | 91.33 | 96.44 | 96.44 | 2.40% | 42,072 |
| Jun 5, 2025 | 91.33 | 94.24 | 90.60 | 94.18 | 94.18 | 0.04% | 52,563 |
| Jun 4, 2025 | 89.53 | 94.73 | 89.53 | 94.14 | 94.14 | 0.72% | 53,623 |
| Jun 3, 2025 | 92.81 | 93.51 | 89.48 | 93.47 | 93.47 | 0.71% | 22,706 |
| Jun 2, 2025 | 92.64 | 94.97 | 89.51 | 92.81 | 92.81 | 0.18% | 16,537 |
| May 30, 2025 | 93.25 | 94.73 | 87.15 | 92.64 | 92.64 | 1.62% | 34,254 |
| May 29, 2025 | 92.30 | 95.21 | 91.09 | 91.16 | 91.16 | -5.23% | 14,967 |
| May 28, 2025 | 99.48 | 99.48 | 95.61 | 96.19 | 95.89 | -3.31% | 15,554 |
| May 27, 2025 | 100.04 | 102.22 | 97.47 | 99.48 | 99.18 | 0.72% | 12,342 |
| May 26, 2025 | 102.02 | 102.52 | 95.92 | 98.77 | 98.77 | -2.64% | 24,827 |