Ishan Dyes and Chemicals Limited (NSE:ISHANCH)
India · Delayed Price · Currency is INR 55.44
-0.23 (-0.41%)
At close: Jul 29, 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 | 55.06 | 58.98 | 55.06 | 56.00 | - | -2.47% | 5,142 |
| Jul 31, 2025 | 54.01 | 57.49 | 54.00 | 57.42 | - | 1.84% | 852 |
| Jul 30, 2025 | 54.00 | 56.50 | 53.00 | 56.38 | - | 1.70% | 5,337 |
| Jul 29, 2025 | 55.67 | 55.93 | 53.80 | 55.44 | - | -0.41% | 3,400 |
| Jul 28, 2025 | 56.21 | 59.27 | 55.67 | 55.67 | - | -5.00% | 15,909 |
| Jul 25, 2025 | 60.60 | 60.90 | 57.57 | 58.60 | - | -3.30% | 10,321 |
| Jul 24, 2025 | 60.60 | 61.00 | 60.60 | 60.60 | - | -0.64% | 600 |
| Jul 23, 2025 | 60.06 | 62.22 | 60.00 | 60.99 | - | -2.96% | 1,724 |
| Jul 22, 2025 | 63.00 | 63.26 | 62.50 | 62.85 | - | 4.32% | 1,308 |
| Jul 21, 2025 | 65.63 | 65.63 | 60.25 | 60.25 | - | -3.62% | 564 |
| Jul 18, 2025 | 64.50 | 64.50 | 60.78 | 62.51 | - | -2.28% | 3,407 |
| Jul 17, 2025 | 64.45 | 64.45 | 62.00 | 63.97 | - | 4.19% | 12,356 |
| Jul 16, 2025 | 60.50 | 61.40 | 60.50 | 61.40 | - | 4.03% | 15,207 |
| Jul 15, 2025 | 55.50 | 60.00 | 55.50 | 59.02 | - | 1.67% | 2,357 |
| Jul 11, 2025 | 60.50 | 60.50 | 58.05 | 58.05 | - | 0.52% | 298 |
| Jul 10, 2025 | 56.90 | 57.75 | 56.90 | 57.75 | - | 5.00% | 3,485 |
| Jul 9, 2025 | 57.13 | 57.13 | 54.55 | 55.00 | - | -3.25% | 2,435 |
| Jul 8, 2025 | 57.75 | 57.75 | 55.85 | 56.85 | - | -3.14% | 5,529 |
| Jul 7, 2025 | 60.80 | 60.80 | 57.10 | 58.69 | - | -2.22% | 2,808 |
| Jul 4, 2025 | 58.00 | 60.98 | 58.00 | 60.02 | - | -0.38% | 10,268 |
| Jul 3, 2025 | 63.00 | 63.60 | 59.66 | 60.25 | - | -3.28% | 22,338 |
| Jul 2, 2025 | 56.50 | 63.00 | 56.50 | 62.29 | - | 2.33% | 50,081 |
| Jul 1, 2025 | 59.19 | 63.00 | 57.40 | 60.87 | - | 4.70% | 54,685 |
| Jun 30, 2025 | 56.21 | 58.61 | 55.70 | 58.14 | - | 0.85% | 12,404 |
| Jun 27, 2025 | 59.83 | 59.83 | 54.72 | 57.65 | - | 1.48% | 36,037 |
| Jun 26, 2025 | 51.91 | 59.87 | 51.91 | 56.81 | - | 8.71% | 68,135 |
| Jun 25, 2025 | 52.94 | 52.94 | 51.00 | 52.26 | - | 0.36% | 2,203 |
| Jun 24, 2025 | 55.00 | 55.00 | 49.76 | 52.07 | - | -2.65% | 70,618 |
| Jun 23, 2025 | 45.04 | 53.49 | 44.53 | 53.49 | - | 19.99% | 68,354 |
| Jun 20, 2025 | 43.85 | 44.88 | 43.60 | 44.58 | - | 0.47% | 297 |
| Jun 19, 2025 | 45.20 | 45.20 | 44.00 | 44.37 | - | -1.53% | 5,728 |
| Jun 18, 2025 | 45.75 | 46.16 | 45.00 | 45.06 | - | -1.55% | 1,281 |
| Jun 17, 2025 | 47.11 | 48.59 | 45.40 | 45.77 | - | -2.47% | 5,520 |
| Jun 16, 2025 | 47.49 | 48.49 | 45.50 | 46.93 | - | -0.17% | 5,308 |
| Jun 13, 2025 | 46.00 | 47.95 | 43.00 | 47.01 | - | 3.36% | 10,569 |
| Jun 12, 2025 | 45.49 | 47.43 | 42.30 | 45.48 | - | 1.43% | 6,440 |
| Jun 11, 2025 | 40.65 | 47.90 | 40.00 | 44.84 | - | 11.13% | 13,426 |
| Jun 10, 2025 | 40.80 | 41.00 | 39.80 | 40.35 | - | 2.26% | 8,456 |
| Jun 9, 2025 | 39.70 | 40.00 | 39.00 | 39.46 | - | 0.56% | 4,925 |
| Jun 6, 2025 | 39.15 | 40.85 | 39.00 | 39.24 | - | -1.33% | 4,744 |
| Jun 5, 2025 | 38.02 | 40.38 | 38.02 | 39.77 | - | 1.07% | 3,953 |
| Jun 4, 2025 | 40.99 | 41.00 | 38.60 | 39.35 | - | -0.40% | 1,168 |
| Jun 3, 2025 | 41.01 | 42.90 | 39.00 | 39.51 | - | -1.79% | 2,855 |
| Jun 2, 2025 | 38.81 | 41.12 | 38.00 | 40.23 | - | 1.46% | 6,633 |
| May 30, 2025 | 40.30 | 40.82 | 39.50 | 39.65 | - | -1.76% | 5,325 |
| May 29, 2025 | 41.00 | 41.90 | 40.00 | 40.36 | - | -5.46% | 24,849 |
| May 28, 2025 | 44.91 | 44.91 | 42.27 | 42.69 | - | -5.13% | 6,402 |
| May 27, 2025 | 44.12 | 45.00 | 42.99 | 45.00 | - | 2.48% | 2,075 |
| May 26, 2025 | 44.70 | 44.70 | 43.90 | 43.91 | - | 1.88% | 1,415 |
| May 23, 2025 | 44.46 | 46.15 | 42.60 | 43.10 | - | -6.08% | 954 |