Chambal Fertilisers and Chemicals Limited (NSE:CHAMBLFERT)
India · Delayed Price · Currency is INR 518.30
+3.40 (0.66%)
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 | 533.00 | 551.55 | 515.05 | 518.30 | 518.30 | 0.66% | 14,204,788 |
| Jul 31, 2025 | 535.00 | 536.00 | 503.00 | 514.90 | 514.90 | -4.33% | 7,493,748 |
| Jul 30, 2025 | 535.00 | 548.95 | 533.20 | 538.20 | 538.20 | 1.03% | 2,635,551 |
| Jul 29, 2025 | 528.85 | 534.95 | 524.90 | 532.70 | 532.70 | 0.53% | 1,142,201 |
| Jul 28, 2025 | 538.95 | 542.40 | 527.15 | 529.90 | 529.90 | -1.51% | 1,536,615 |
| Jul 25, 2025 | 555.00 | 555.30 | 535.85 | 538.00 | 538.00 | -2.97% | 1,428,649 |
| Jul 24, 2025 | 561.55 | 569.75 | 552.50 | 554.45 | 554.45 | -0.80% | 1,832,619 |
| Jul 23, 2025 | 550.20 | 561.25 | 550.05 | 558.90 | 558.90 | 1.58% | 1,534,408 |
| Jul 22, 2025 | 552.50 | 554.95 | 548.05 | 550.20 | 550.20 | -0.27% | 724,125 |
| Jul 21, 2025 | 548.60 | 554.65 | 544.50 | 551.70 | 551.70 | 0.56% | 872,849 |
| Jul 18, 2025 | 555.00 | 557.00 | 546.50 | 548.65 | 548.65 | -1.13% | 1,156,709 |
| Jul 17, 2025 | 554.90 | 559.00 | 546.40 | 554.90 | 554.90 | 0.51% | 1,105,054 |
| Jul 16, 2025 | 552.00 | 560.00 | 550.75 | 552.10 | 552.10 | -0.23% | 1,050,686 |
| Jul 15, 2025 | 544.00 | 555.55 | 543.90 | 553.40 | 553.40 | 1.59% | 1,241,969 |
| Jul 14, 2025 | 534.40 | 546.70 | 531.85 | 544.75 | 544.75 | 1.78% | 925,911 |
| Jul 11, 2025 | 550.00 | 550.00 | 533.50 | 535.20 | 535.20 | -2.81% | 1,605,930 |
| Jul 10, 2025 | 554.00 | 555.90 | 550.00 | 550.65 | 550.65 | -0.76% | 550,213 |
| Jul 9, 2025 | 555.00 | 557.85 | 550.90 | 554.85 | 554.85 | 0.14% | 726,733 |
| Jul 8, 2025 | 557.70 | 561.90 | 549.00 | 554.05 | 554.05 | -0.65% | 763,529 |
| Jul 7, 2025 | 563.30 | 564.00 | 554.05 | 557.70 | 557.70 | -0.99% | 626,085 |
| Jul 4, 2025 | 568.00 | 570.90 | 559.20 | 563.30 | 563.30 | -0.33% | 1,217,782 |
| Jul 3, 2025 | 551.25 | 567.50 | 547.25 | 565.15 | 565.15 | 2.77% | 2,248,641 |
| Jul 2, 2025 | 559.95 | 560.00 | 546.95 | 549.90 | 549.90 | -1.59% | 1,190,874 |
| Jul 1, 2025 | 565.80 | 576.00 | 553.00 | 558.80 | 558.80 | -1.14% | 2,421,436 |
| Jun 30, 2025 | 562.00 | 567.45 | 560.25 | 565.25 | 565.25 | 0.89% | 887,164 |
| Jun 27, 2025 | 559.00 | 564.85 | 556.85 | 560.25 | 560.25 | 0.42% | 1,106,179 |
| Jun 26, 2025 | 562.00 | 562.75 | 551.00 | 557.90 | 557.90 | -0.43% | 1,356,241 |
| Jun 25, 2025 | 566.50 | 569.50 | 557.55 | 560.30 | 560.30 | -0.44% | 1,499,200 |
| Jun 24, 2025 | 570.00 | 570.00 | 560.55 | 562.75 | 562.75 | -0.10% | 1,319,530 |
| Jun 23, 2025 | 547.20 | 567.00 | 546.15 | 563.30 | 563.30 | 2.26% | 2,935,969 |
| Jun 20, 2025 | 543.05 | 555.45 | 542.60 | 550.85 | 550.85 | 1.31% | 1,570,904 |
| Jun 19, 2025 | 551.00 | 556.90 | 542.00 | 543.75 | 543.75 | -1.32% | 890,815 |
| Jun 18, 2025 | 554.90 | 558.55 | 548.25 | 551.00 | 551.00 | -0.80% | 894,957 |
| Jun 17, 2025 | 558.00 | 560.40 | 548.05 | 555.45 | 555.45 | -0.50% | 1,196,093 |
| Jun 16, 2025 | 549.45 | 559.80 | 541.00 | 558.25 | 558.25 | 1.60% | 1,412,941 |
| Jun 13, 2025 | 539.00 | 552.65 | 531.95 | 549.45 | 549.45 | 0.91% | 1,593,973 |
| Jun 12, 2025 | 565.00 | 567.00 | 543.00 | 544.50 | 544.50 | -3.59% | 2,030,711 |
| Jun 11, 2025 | 570.00 | 571.90 | 555.05 | 564.75 | 564.75 | -0.04% | 3,496,904 |
| Jun 10, 2025 | 555.00 | 566.50 | 549.30 | 565.00 | 565.00 | 2.36% | 2,935,361 |
| Jun 9, 2025 | 542.50 | 553.75 | 540.15 | 551.95 | 551.95 | 2.20% | 1,649,487 |
| Jun 6, 2025 | 554.00 | 554.25 | 539.00 | 540.05 | 540.05 | -2.27% | 2,614,146 |
| Jun 5, 2025 | 561.00 | 562.45 | 548.05 | 552.60 | 552.60 | -1.20% | 2,953,555 |
| Jun 4, 2025 | 563.50 | 565.90 | 551.65 | 559.30 | 559.30 | -0.46% | 2,060,377 |
| Jun 3, 2025 | 558.15 | 570.95 | 556.95 | 561.90 | 561.90 | 1.16% | 3,782,716 |
| Jun 2, 2025 | 550.00 | 557.90 | 544.65 | 555.45 | 555.45 | 0.81% | 2,267,297 |
| May 30, 2025 | 585.00 | 588.00 | 548.20 | 551.00 | 551.00 | -5.96% | 4,544,256 |
| May 29, 2025 | 585.00 | 587.45 | 578.15 | 585.95 | 585.95 | 0.64% | 1,972,965 |
| May 28, 2025 | 595.10 | 602.40 | 580.10 | 582.20 | 582.20 | -2.00% | 4,067,785 |
| May 27, 2025 | 586.80 | 597.25 | 582.60 | 594.10 | 594.10 | 1.24% | 2,921,436 |
| May 26, 2025 | 600.00 | 600.50 | 585.00 | 586.80 | 586.80 | -1.26% | 2,442,806 |