Emcure Pharmaceuticals Limited (NSE:EMCURE)
India · Delayed Price · Currency is INR 1,364.20
-45.40 (-3.22%)
At close: 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 | 1,402.50 | 1,419.00 | 1,402.00 | 1,410.10 | - | 0.04% | 1,694 |
| Jul 31, 2025 | 1,411.30 | 1,422.40 | 1,379.00 | 1,409.60 | - | -1.27% | 107,672 |
| Jul 30, 2025 | 1,398.90 | 1,458.00 | 1,398.90 | 1,427.70 | - | 1.33% | 346,214 |
| Jul 29, 2025 | 1,430.00 | 1,430.00 | 1,392.00 | 1,408.90 | - | 0.44% | 82,423 |
| Jul 28, 2025 | 1,406.10 | 1,434.10 | 1,389.00 | 1,402.70 | - | -0.36% | 81,971 |
| Jul 25, 2025 | 1,425.20 | 1,433.10 | 1,405.00 | 1,407.80 | - | -1.23% | 87,631 |
| Jul 24, 2025 | 1,417.20 | 1,440.00 | 1,417.20 | 1,425.40 | - | 0.01% | 95,024 |
| Jul 23, 2025 | 1,425.70 | 1,458.00 | 1,402.60 | 1,425.20 | - | -0.04% | 215,470 |
| Jul 22, 2025 | 1,356.00 | 1,425.70 | 1,356.00 | 1,425.70 | - | 4.99% | 523,678 |
| Jul 21, 2025 | 1,365.00 | 1,371.80 | 1,347.30 | 1,357.90 | - | -0.68% | 82,474 |
| Jul 18, 2025 | 1,370.00 | 1,385.00 | 1,367.00 | 1,367.20 | - | -0.17% | 75,690 |
| Jul 17, 2025 | 1,394.80 | 1,394.80 | 1,360.50 | 1,369.50 | - | 0.51% | 243,209 |
| Jul 16, 2025 | 1,354.90 | 1,392.20 | 1,343.10 | 1,362.50 | - | 0.07% | 320,761 |
| Jul 15, 2025 | 1,365.70 | 1,374.90 | 1,343.00 | 1,361.60 | - | 0.47% | 169,201 |
| Jul 14, 2025 | 1,295.00 | 1,361.90 | 1,285.10 | 1,355.20 | - | 4.47% | 395,294 |
| Jul 11, 2025 | 1,294.00 | 1,329.90 | 1,292.70 | 1,297.20 | - | 1.11% | 289,261 |
| Jul 10, 2025 | 1,279.00 | 1,294.40 | 1,265.10 | 1,283.00 | - | 1.97% | 220,501 |
| Jul 9, 2025 | 1,243.00 | 1,261.40 | 1,237.00 | 1,258.20 | - | 1.11% | 172,046 |
| Jul 8, 2025 | 1,243.00 | 1,256.00 | 1,236.60 | 1,244.40 | - | 0.10% | 140,714 |
| Jul 7, 2025 | 1,249.90 | 1,259.40 | 1,228.90 | 1,243.10 | - | -0.73% | 122,203 |
| Jul 4, 2025 | 1,265.00 | 1,282.00 | 1,246.00 | 1,252.30 | - | -2.15% | 5,834,316 |
| Jul 3, 2025 | 1,272.10 | 1,290.00 | 1,251.20 | 1,279.80 | - | 0.72% | 194,883 |
| Jul 2, 2025 | 1,295.90 | 1,295.90 | 1,267.00 | 1,270.60 | - | -0.86% | 122,515 |
| Jul 1, 2025 | 1,310.00 | 1,312.00 | 1,271.90 | 1,281.60 | - | -0.94% | 96,796 |
| Jun 30, 2025 | 1,285.00 | 1,321.00 | 1,285.00 | 1,293.80 | - | -0.46% | 195,832 |
| Jun 27, 2025 | 1,320.00 | 1,340.00 | 1,291.10 | 1,299.80 | - | -1.41% | 212,203 |
| Jun 26, 2025 | 1,350.00 | 1,350.00 | 1,296.10 | 1,318.40 | - | -1.27% | 131,494 |
| Jun 25, 2025 | 1,367.00 | 1,367.00 | 1,327.60 | 1,335.40 | - | -1.01% | 63,189 |
| Jun 24, 2025 | 1,358.00 | 1,360.00 | 1,335.00 | 1,349.00 | - | 0.40% | 146,587 |
| Jun 23, 2025 | 1,301.00 | 1,353.80 | 1,301.00 | 1,343.60 | - | 2.38% | 72,682 |
| Jun 20, 2025 | 1,330.00 | 1,334.90 | 1,290.00 | 1,312.40 | - | -0.99% | 245,710 |
| Jun 19, 2025 | 1,342.60 | 1,350.00 | 1,315.80 | 1,325.50 | - | -1.00% | 143,371 |
| Jun 18, 2025 | 1,336.00 | 1,357.80 | 1,314.00 | 1,338.90 | - | 0.77% | 650,985 |
| Jun 17, 2025 | 1,342.90 | 1,354.50 | 1,318.30 | 1,328.70 | - | -0.38% | 95,579 |
| Jun 16, 2025 | 1,362.20 | 1,376.40 | 1,323.00 | 1,333.80 | - | -2.03% | 116,875 |
| Jun 13, 2025 | 1,350.00 | 1,390.60 | 1,325.00 | 1,361.40 | - | -1.05% | 551,822 |
| Jun 12, 2025 | 1,395.00 | 1,430.00 | 1,352.00 | 1,375.90 | - | 0.56% | 202,312 |
| Jun 11, 2025 | 1,326.80 | 1,384.50 | 1,326.80 | 1,368.30 | - | 2.46% | 189,930 |
| Jun 10, 2025 | 1,329.00 | 1,350.00 | 1,320.50 | 1,335.50 | - | 0.72% | 87,121 |
| Jun 9, 2025 | 1,327.40 | 1,393.70 | 1,321.50 | 1,325.90 | - | -0.11% | 235,567 |
| Jun 6, 2025 | 1,332.40 | 1,364.00 | 1,318.30 | 1,327.40 | - | -0.38% | 79,144 |
| Jun 5, 2025 | 1,335.00 | 1,354.00 | 1,325.00 | 1,332.40 | - | -0.12% | 63,354 |
| Jun 4, 2025 | 1,350.00 | 1,350.00 | 1,318.70 | 1,334.00 | - | 0.87% | 31,672 |
| Jun 3, 2025 | 1,349.90 | 1,388.00 | 1,313.70 | 1,322.50 | - | -2.00% | 154,170 |
| Jun 2, 2025 | 1,353.90 | 1,354.00 | 1,327.40 | 1,349.50 | - | 1.47% | 112,046 |
| May 30, 2025 | 1,355.20 | 1,359.00 | 1,312.50 | 1,329.90 | - | -1.63% | 92,576 |
| May 29, 2025 | 1,351.40 | 1,364.90 | 1,342.80 | 1,351.90 | - | 0.54% | 105,338 |
| May 28, 2025 | 1,339.00 | 1,363.40 | 1,313.70 | 1,344.70 | - | -1.07% | 141,019 |
| May 27, 2025 | 1,389.00 | 1,389.00 | 1,340.60 | 1,359.20 | - | -3.15% | 225,807 |
| May 26, 2025 | 1,317.90 | 1,412.80 | 1,312.10 | 1,403.40 | - | 9.27% | 1,558,160 |