CL Educate Limited (NSE:CLEDUCATE)
India · Delayed Price · Currency is INR 89.16
-1.18 (-1.31%)
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 | 90.34 | 92.60 | 88.00 | 89.16 | 89.16 | -1.31% | 34,753 |
| Jul 31, 2025 | 90.00 | 91.46 | 88.52 | 90.34 | 90.34 | -0.70% | 23,792 |
| Jul 30, 2025 | 90.08 | 92.40 | 90.08 | 90.98 | 90.98 | -0.26% | 15,690 |
| Jul 29, 2025 | 89.90 | 91.97 | 87.38 | 91.22 | 91.22 | 2.34% | 22,916 |
| Jul 28, 2025 | 91.54 | 92.57 | 88.00 | 89.13 | 89.13 | -3.97% | 40,225 |
| Jul 25, 2025 | 92.77 | 93.82 | 91.52 | 92.81 | 92.81 | 0.71% | 26,124 |
| Jul 24, 2025 | 94.99 | 94.99 | 90.22 | 92.16 | 92.16 | -2.05% | 29,199 |
| Jul 23, 2025 | 94.95 | 95.70 | 92.90 | 94.09 | 94.09 | 0.79% | 27,844 |
| Jul 22, 2025 | 95.90 | 96.85 | 92.51 | 93.35 | 93.35 | -2.81% | 40,063 |
| Jul 21, 2025 | 95.01 | 97.09 | 94.62 | 96.05 | 96.05 | 0.52% | 31,560 |
| Jul 18, 2025 | 97.00 | 98.00 | 95.17 | 95.55 | 95.55 | -1.11% | 29,731 |
| Jul 17, 2025 | 97.23 | 99.50 | 96.29 | 96.62 | 96.62 | -0.23% | 50,881 |
| Jul 16, 2025 | 96.06 | 97.89 | 96.05 | 96.84 | 96.84 | 0.17% | 22,482 |
| Jul 15, 2025 | 95.55 | 99.30 | 95.55 | 96.68 | 96.68 | -0.18% | 48,377 |
| Jul 14, 2025 | 95.98 | 98.54 | 95.02 | 96.85 | 96.85 | 1.64% | 46,712 |
| Jul 11, 2025 | 96.71 | 99.25 | 95.01 | 95.29 | 95.29 | -1.47% | 46,519 |
| Jul 10, 2025 | 91.98 | 98.50 | 91.61 | 96.71 | 96.71 | 5.11% | 113,196 |
| Jul 9, 2025 | 92.30 | 94.89 | 90.16 | 92.01 | 92.01 | -1.88% | 38,610 |
| Jul 8, 2025 | 93.65 | 94.50 | 93.02 | 93.77 | 93.77 | 0.26% | 23,693 |
| Jul 7, 2025 | 93.99 | 94.89 | 91.82 | 93.53 | 93.53 | 0.84% | 18,996 |
| Jul 4, 2025 | 92.75 | 94.90 | 91.65 | 92.75 | 92.75 | - | 22,940 |
| Jul 3, 2025 | 93.77 | 94.44 | 92.31 | 92.75 | 92.75 | -1.28% | 17,131 |
| Jul 2, 2025 | 95.01 | 95.25 | 93.00 | 93.95 | 93.95 | -1.36% | 44,263 |
| Jul 1, 2025 | 94.61 | 97.56 | 93.52 | 95.25 | 95.25 | 0.81% | 43,419 |
| Jun 30, 2025 | 92.00 | 94.91 | 90.58 | 94.48 | 94.48 | 1.88% | 72,684 |
| Jun 27, 2025 | 89.99 | 92.96 | 89.64 | 92.74 | 92.74 | 3.31% | 42,148 |
| Jun 26, 2025 | 89.56 | 91.00 | 88.51 | 89.77 | 89.77 | -0.56% | 41,243 |
| Jun 25, 2025 | 89.87 | 92.88 | 89.10 | 90.28 | 90.28 | 1.43% | 53,404 |
| Jun 24, 2025 | 89.88 | 91.84 | 88.50 | 89.01 | 89.01 | 1.21% | 55,299 |
| Jun 23, 2025 | 90.00 | 90.00 | 87.05 | 87.95 | 87.95 | -2.85% | 65,025 |
| Jun 20, 2025 | 87.92 | 91.00 | 87.20 | 90.53 | 90.53 | 2.82% | 40,920 |
| Jun 19, 2025 | 88.60 | 90.97 | 87.11 | 88.05 | 88.05 | -1.59% | 49,744 |
| Jun 18, 2025 | 90.13 | 92.50 | 88.05 | 89.47 | 89.47 | -1.45% | 54,993 |
| Jun 17, 2025 | 93.99 | 94.63 | 90.23 | 90.79 | 90.79 | -2.71% | 61,355 |
| Jun 16, 2025 | 91.22 | 94.50 | 90.15 | 93.32 | 93.32 | -0.42% | 80,249 |
| Jun 13, 2025 | 92.02 | 95.39 | 92.02 | 93.71 | 93.71 | -0.85% | 34,773 |
| Jun 12, 2025 | 96.88 | 98.03 | 92.64 | 94.51 | 94.51 | -1.69% | 82,605 |
| Jun 11, 2025 | 99.35 | 102.04 | 94.24 | 96.13 | 96.13 | -3.17% | 232,606 |
| Jun 10, 2025 | 94.80 | 99.99 | 94.22 | 99.28 | 99.28 | 4.73% | 230,588 |
| Jun 9, 2025 | 92.30 | 100.39 | 92.30 | 94.80 | 94.80 | 2.82% | 214,873 |
| Jun 6, 2025 | 91.32 | 93.99 | 90.01 | 92.20 | 92.20 | 0.96% | 162,668 |
| Jun 5, 2025 | 90.97 | 93.85 | 88.83 | 91.32 | 91.32 | 1.86% | 106,490 |
| Jun 4, 2025 | 89.85 | 91.97 | 88.26 | 89.65 | 89.65 | 0.35% | 57,968 |
| Jun 3, 2025 | 88.71 | 91.59 | 87.11 | 89.34 | 89.34 | -0.02% | 76,149 |
| Jun 2, 2025 | 86.40 | 90.00 | 84.02 | 89.36 | 89.36 | 1.89% | 46,490 |
| May 30, 2025 | 90.00 | 90.55 | 87.31 | 87.70 | 87.70 | -0.71% | 21,433 |
| May 29, 2025 | 88.03 | 89.00 | 87.37 | 88.33 | 88.33 | -0.61% | 28,101 |
| May 28, 2025 | 89.00 | 91.59 | 87.98 | 88.87 | 88.87 | 0.95% | 32,636 |
| May 27, 2025 | 91.40 | 91.40 | 87.20 | 88.03 | 88.03 | -2.23% | 29,602 |
| May 26, 2025 | 93.48 | 94.85 | 88.60 | 90.04 | 90.04 | -1.37% | 65,325 |