Indo Farm Equipment Limited (NSE:INDOFARM)
India · Delayed Price · Currency is INR 200.36
-8.04 (-3.86%)
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 | 209.95 | 214.00 | 198.10 | 200.36 | - | -3.86% | 212,206 |
| Jul 31, 2025 | 204.55 | 210.90 | 197.40 | 208.40 | - | 0.62% | 214,500 |
| Jul 30, 2025 | 203.50 | 210.79 | 202.00 | 207.11 | - | 2.13% | 143,031 |
| Jul 29, 2025 | 205.50 | 206.54 | 200.32 | 202.79 | - | -1.32% | 89,556 |
| Jul 28, 2025 | 204.00 | 217.90 | 200.00 | 205.50 | - | 0.50% | 209,612 |
| Jul 25, 2025 | 205.67 | 209.05 | 204.00 | 204.47 | - | 0.21% | 119,886 |
| Jul 24, 2025 | 210.27 | 217.00 | 203.29 | 204.04 | - | -2.94% | 126,261 |
| Jul 23, 2025 | 206.50 | 213.40 | 202.10 | 210.22 | - | 2.62% | 180,488 |
| Jul 22, 2025 | 215.49 | 217.00 | 200.60 | 204.86 | - | -4.17% | 197,857 |
| Jul 21, 2025 | 220.00 | 226.40 | 211.41 | 213.78 | - | 1.01% | 383,867 |
| Jul 18, 2025 | 205.80 | 216.15 | 202.10 | 211.65 | - | 1.72% | 187,951 |
| Jul 17, 2025 | 208.29 | 208.29 | 198.15 | 208.08 | - | 4.89% | 300,706 |
| Jul 16, 2025 | 197.18 | 198.38 | 190.56 | 198.38 | - | 5.00% | 171,900 |
| Jul 15, 2025 | 183.00 | 188.94 | 178.10 | 188.94 | - | 5.00% | 127,722 |
| Jul 14, 2025 | 178.65 | 184.90 | 176.40 | 179.95 | - | 0.23% | 83,230 |
| Jul 11, 2025 | 182.00 | 182.98 | 178.00 | 179.53 | - | -1.96% | 67,945 |
| Jul 10, 2025 | 181.80 | 184.95 | 179.60 | 183.12 | - | 0.73% | 122,157 |
| Jul 9, 2025 | 183.95 | 184.00 | 179.00 | 181.80 | - | 0.46% | 61,605 |
| Jul 8, 2025 | 180.99 | 186.70 | 177.05 | 180.96 | - | 0.35% | 89,282 |
| Jul 7, 2025 | 178.00 | 182.00 | 173.01 | 180.32 | - | 3.63% | 110,502 |
| Jul 4, 2025 | 174.00 | 174.62 | 174.00 | 174.00 | - | 1.64% | 32,924 |
| Jul 3, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | - | 2.00% | 18,182 |
| Jul 2, 2025 | 167.85 | 170.00 | 167.85 | 167.85 | - | -1.26% | 24,246 |
| Jul 1, 2025 | 170.00 | 170.10 | 169.70 | 170.00 | - | 0.83% | 14,974 |
| Jun 30, 2025 | 168.60 | 171.00 | 168.60 | 168.60 | - | -1.75% | 26,564 |
| Jun 27, 2025 | 171.61 | 172.00 | 171.61 | 171.61 | - | -1.61% | 24,954 |
| Jun 26, 2025 | 174.42 | 174.42 | 168.30 | 174.42 | - | 2.00% | 34,574 |
| Jun 25, 2025 | 171.00 | 174.00 | 171.00 | 171.00 | - | -1.33% | 34,150 |
| Jun 24, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | - | - | 19,479 |
| Jun 23, 2025 | 173.30 | 173.50 | 173.00 | 173.30 | - | -0.55% | 13,225 |
| Jun 20, 2025 | 174.26 | 174.26 | 168.50 | 174.26 | - | 2.00% | 17,281 |
| Jun 19, 2025 | 170.85 | 171.00 | 170.85 | 170.85 | - | -2.00% | 29,087 |
| Jun 18, 2025 | 174.34 | 175.00 | 174.34 | 174.34 | - | -2.00% | 23,550 |
| Jun 17, 2025 | 177.90 | 178.94 | 177.90 | 177.90 | - | 1.40% | 75,447 |
| Jun 16, 2025 | 175.44 | 175.44 | 172.00 | 175.44 | - | 2.00% | 74,146 |
| Jun 13, 2025 | 172.00 | 172.00 | 171.36 | 172.00 | - | 0.37% | 49,190 |
| Jun 12, 2025 | 171.36 | 171.36 | 171.36 | 171.36 | - | 2.00% | 54,615 |
| Jun 11, 2025 | 168.00 | 168.00 | 166.50 | 168.00 | - | 0.60% | 51,624 |
| Jun 10, 2025 | 167.00 | 167.20 | 167.00 | 167.00 | - | 0.60% | 20,963 |
| Jun 9, 2025 | 166.00 | 166.60 | 166.00 | 166.00 | - | 1.63% | 58,952 |
| Jun 6, 2025 | 163.34 | 163.34 | 160.00 | 163.34 | - | 2.00% | 38,518 |
| Jun 5, 2025 | 160.14 | 160.14 | 156.00 | 160.14 | - | 2.00% | 71,171 |
| Jun 4, 2025 | 157.00 | 157.00 | 156.79 | 157.00 | - | -1.87% | 26,544 |
| Jun 3, 2025 | 159.99 | 161.99 | 159.99 | 159.99 | - | -1.39% | 13,628 |
| Jun 2, 2025 | 162.25 | 165.50 | 162.25 | 162.25 | - | -1.48% | 58,387 |
| May 30, 2025 | 164.68 | 164.68 | 164.68 | 164.68 | - | 1.99% | 23,151 |
| May 29, 2025 | 161.46 | 161.46 | 161.46 | 161.46 | - | 2.00% | 20,914 |
| May 28, 2025 | 158.30 | 158.39 | 158.30 | 158.30 | - | 1.94% | 38,207 |
| May 27, 2025 | 155.29 | 155.29 | 155.29 | 155.29 | - | 2.00% | 23,651 |
| May 26, 2025 | 152.25 | 152.25 | 151.00 | 152.25 | - | 0.03% | 17,057 |