HDFC NIFTY 200 Momentum 30 ETF (NSE:HDFCMOMENT)
India · Delayed Price · Currency is INR 30.51
-0.01 (-0.03%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.18 | 30.74 | 30.11 | 30.22 | - | -0.92% | 189,455 |
| Jul 31, 2025 | 30.24 | 30.69 | 30.21 | 30.50 | - | - | 133,103 |
| Jul 30, 2025 | 30.74 | 30.74 | 30.42 | 30.50 | - | -0.23% | 90,494 |
| Jul 29, 2025 | 30.59 | 30.69 | 30.31 | 30.57 | - | 0.23% | 97,700 |
| Jul 28, 2025 | 30.68 | 30.97 | 30.41 | 30.50 | - | -1.13% | 463,337 |
| Jul 25, 2025 | 31.06 | 31.43 | 30.17 | 30.85 | - | -0.84% | 767,785 |
| Jul 24, 2025 | 31.16 | 31.45 | 30.50 | 31.11 | - | -0.86% | 557,999 |
| Jul 23, 2025 | 31.44 | 31.52 | 30.73 | 31.38 | - | 0.38% | 470,174 |
| Jul 22, 2025 | 31.98 | 31.98 | 31.14 | 31.26 | - | 0.19% | 84,014 |
| Jul 21, 2025 | 30.71 | 31.43 | 30.71 | 31.20 | - | 0.71% | 149,796 |
| Jul 18, 2025 | 31.18 | 31.48 | 30.82 | 30.98 | - | -0.61% | 258,808 |
| Jul 17, 2025 | 31.74 | 31.74 | 31.14 | 31.17 | - | -0.80% | 226,470 |
| Jul 16, 2025 | 30.61 | 31.74 | 30.61 | 31.42 | - | 0.06% | 154,226 |
| Jul 15, 2025 | 31.99 | 31.99 | 31.21 | 31.40 | - | 0.61% | 184,363 |
| Jul 14, 2025 | 31.21 | 31.47 | 30.84 | 31.21 | - | - | 251,315 |
| Jul 11, 2025 | 32.27 | 32.27 | 31.16 | 31.21 | - | -0.89% | 200,172 |
| Jul 10, 2025 | 32.46 | 32.46 | 31.43 | 31.49 | - | -0.57% | 167,682 |
| Jul 9, 2025 | 31.68 | 31.84 | 31.62 | 31.67 | - | -0.03% | 69,649 |
| Jul 8, 2025 | 31.89 | 31.89 | 31.51 | 31.68 | - | 0.06% | 117,714 |
| Jul 7, 2025 | 32.68 | 32.68 | 31.00 | 31.66 | - | -0.22% | 296,334 |
| Jul 4, 2025 | 31.15 | 31.98 | 31.00 | 31.73 | - | -0.22% | 206,567 |
| Jul 3, 2025 | 32.28 | 32.28 | 31.76 | 31.80 | - | -0.56% | 243,983 |
| Jul 2, 2025 | 32.17 | 32.54 | 31.83 | 31.98 | - | -0.62% | 229,828 |
| Jul 1, 2025 | 33.11 | 33.11 | 32.02 | 32.18 | - | 0.09% | 255,285 |
| Jun 30, 2025 | 32.92 | 32.92 | 32.00 | 32.15 | - | 0.09% | 253,020 |
| Jun 27, 2025 | 32.36 | 32.46 | 32.04 | 32.12 | - | 0.03% | 359,104 |
| Jun 26, 2025 | 31.15 | 32.44 | 31.15 | 32.11 | - | 0.50% | 365,326 |
| Jun 25, 2025 | 32.67 | 32.67 | 31.74 | 31.95 | - | 0.47% | 295,158 |
| Jun 24, 2025 | 31.52 | 32.10 | 31.52 | 31.80 | - | 0.22% | 380,912 |
| Jun 23, 2025 | 30.88 | 31.89 | 30.88 | 31.73 | - | 0.16% | 243,529 |
| Jun 20, 2025 | 31.43 | 31.92 | 31.22 | 31.68 | - | 1.25% | 221,445 |
| Jun 19, 2025 | 32.09 | 32.09 | 31.18 | 31.29 | - | -0.67% | 161,027 |
| Jun 18, 2025 | 31.65 | 31.70 | 31.38 | 31.50 | - | -0.19% | 157,907 |
| Jun 17, 2025 | 32.43 | 32.43 | 31.42 | 31.56 | - | 0.22% | 337,760 |
| Jun 16, 2025 | 30.56 | 31.88 | 30.56 | 31.49 | - | 0.45% | 215,640 |
| Jun 13, 2025 | 31.30 | 31.58 | 30.98 | 31.35 | - | -0.29% | 296,102 |
| Jun 12, 2025 | 32.04 | 32.10 | 31.34 | 31.44 | - | -1.50% | 334,155 |
| Jun 11, 2025 | 32.05 | 32.05 | 31.71 | 31.92 | - | 0.16% | 415,284 |
| Jun 10, 2025 | 31.90 | 32.10 | 31.81 | 31.87 | - | 0.16% | 413,737 |
| Jun 9, 2025 | 31.75 | 31.97 | 31.43 | 31.82 | - | 0.79% | 310,865 |
| Jun 6, 2025 | 31.49 | 31.67 | 31.19 | 31.57 | - | 0.73% | 215,181 |
| Jun 5, 2025 | 31.74 | 31.74 | 31.00 | 31.34 | - | 1.19% | 315,768 |
| Jun 4, 2025 | 30.93 | 31.18 | 30.62 | 30.97 | - | 0.85% | 145,300 |
| Jun 3, 2025 | 30.99 | 31.04 | 30.62 | 30.71 | - | -0.36% | 307,992 |
| Jun 2, 2025 | 30.76 | 30.90 | 30.47 | 30.82 | - | 0.78% | 291,342 |
| May 30, 2025 | 30.83 | 30.94 | 30.33 | 30.58 | - | -0.81% | 234,671 |
| May 29, 2025 | 30.49 | 30.89 | 30.29 | 30.83 | - | 1.98% | 368,718 |
| May 28, 2025 | 30.94 | 30.94 | 29.83 | 30.23 | - | -1.50% | 286,421 |
| May 27, 2025 | 31.19 | 31.19 | 30.60 | 30.69 | - | -0.49% | 272,900 |
| May 26, 2025 | 30.79 | 30.95 | 30.59 | 30.84 | - | 0.82% | 325,358 |