Le Travenues Technology Limited (NSE:IXIGO)
India · Delayed Price · Currency is INR 230.25
-3.50 (-1.50%)
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 | 235.85 | 237.75 | 227.05 | 230.25 | - | -1.50% | 109,369 |
| Jul 31, 2025 | 231.80 | 237.60 | 226.00 | 233.75 | - | 1.99% | 212,582 |
| Jul 30, 2025 | 234.20 | 235.70 | 226.15 | 229.20 | - | -1.10% | 416,505 |
| Jul 29, 2025 | 218.05 | 233.50 | 213.85 | 231.75 | - | 5.34% | 280,863 |
| Jul 28, 2025 | 220.30 | 222.65 | 216.45 | 220.00 | - | 0.11% | 73,237 |
| Jul 25, 2025 | 215.90 | 222.45 | 211.05 | 219.75 | - | 2.78% | 252,770 |
| Jul 24, 2025 | 219.05 | 223.00 | 212.55 | 213.80 | - | -3.59% | 216,422 |
| Jul 23, 2025 | 224.60 | 225.90 | 220.85 | 221.75 | - | -1.03% | 355,614 |
| Jul 22, 2025 | 218.40 | 231.10 | 217.10 | 224.05 | - | 1.29% | 3,254,371 |
| Jul 21, 2025 | 212.00 | 224.30 | 209.85 | 221.20 | - | 1.75% | 2,573,279 |
| Jul 18, 2025 | 215.00 | 226.20 | 201.70 | 217.40 | - | 1.38% | 6,741,587 |
| Jul 17, 2025 | 194.30 | 214.90 | 189.65 | 214.45 | - | 19.74% | 11,652,300 |
| Jul 16, 2025 | 176.10 | 181.90 | 175.10 | 179.10 | - | 1.70% | 45,052 |
| Jul 15, 2025 | 173.90 | 179.75 | 173.90 | 176.10 | - | -0.37% | 30,429 |
| Jul 14, 2025 | 175.50 | 177.50 | 170.80 | 176.75 | - | 1.12% | 64,942 |
| Jul 11, 2025 | 174.80 | 178.00 | 173.00 | 174.80 | - | -0.26% | 29,959 |
| Jul 10, 2025 | 178.00 | 182.60 | 174.35 | 175.25 | - | -1.41% | 36,574 |
| Jul 9, 2025 | 169.10 | 179.40 | 169.10 | 177.75 | - | 3.37% | 95,771 |
| Jul 8, 2025 | 171.95 | 173.10 | 169.05 | 171.95 | - | 0.20% | 23,909 |
| Jul 7, 2025 | 167.45 | 173.70 | 167.45 | 171.60 | - | 0.35% | 27,947 |
| Jul 4, 2025 | 171.35 | 174.40 | 170.10 | 171.00 | - | -0.23% | 56,948 |
| Jul 3, 2025 | 173.00 | 173.15 | 169.70 | 171.40 | - | -0.35% | 7,153 |
| Jul 2, 2025 | 174.20 | 176.95 | 171.35 | 172.00 | - | -2.05% | 14,455 |
| Jul 1, 2025 | 176.15 | 180.85 | 175.30 | 175.60 | - | -0.23% | 39,501 |
| Jun 30, 2025 | 179.00 | 183.10 | 175.55 | 176.00 | - | -1.51% | 55,122 |
| Jun 27, 2025 | 178.05 | 181.50 | 177.55 | 178.70 | - | -0.03% | 40,901 |
| Jun 26, 2025 | 176.15 | 181.70 | 174.50 | 178.75 | - | 1.22% | 74,569 |
| Jun 25, 2025 | 166.30 | 177.00 | 164.70 | 176.60 | - | 7.75% | 68,819 |
| Jun 24, 2025 | 172.00 | 173.65 | 162.45 | 163.90 | - | -2.73% | 49,159 |
| Jun 23, 2025 | 171.00 | 176.20 | 159.85 | 168.50 | - | -2.03% | 62,952 |
| Jun 20, 2025 | 175.70 | 180.00 | 170.55 | 172.00 | - | -2.30% | 51,049 |
| Jun 19, 2025 | 180.05 | 183.80 | 175.00 | 176.05 | - | -2.55% | 5,600,535 |
| Jun 18, 2025 | 184.35 | 186.00 | 178.70 | 180.65 | - | -2.27% | 66,080 |
| Jun 17, 2025 | 186.80 | 190.45 | 181.85 | 184.85 | - | -0.86% | 113,315 |
| Jun 16, 2025 | 187.80 | 189.50 | 181.00 | 186.45 | - | -0.24% | 64,084 |
| Jun 13, 2025 | 178.45 | 188.65 | 173.35 | 186.90 | - | 3.55% | 86,287 |
| Jun 12, 2025 | 189.35 | 190.55 | 179.90 | 180.50 | - | -3.60% | 69,499 |
| Jun 11, 2025 | 176.15 | 190.70 | 175.75 | 187.25 | - | 5.70% | 374,598 |
| Jun 10, 2025 | 172.50 | 177.35 | 171.15 | 177.15 | - | 3.66% | 31,632 |
| Jun 9, 2025 | 168.05 | 173.60 | 168.05 | 170.90 | - | -0.03% | 24,947 |
| Jun 6, 2025 | 177.40 | 179.20 | 170.00 | 170.95 | - | -3.64% | 39,595 |
| Jun 5, 2025 | 180.60 | 181.35 | 176.40 | 177.40 | - | -1.28% | 40,132 |
| Jun 4, 2025 | 174.95 | 180.65 | 174.95 | 179.70 | - | 2.25% | 18,785 |
| Jun 3, 2025 | 181.00 | 185.35 | 174.75 | 175.75 | - | -2.42% | 93,826 |
| Jun 2, 2025 | 175.75 | 182.50 | 173.65 | 180.10 | - | 1.98% | 157,658 |
| May 30, 2025 | 173.50 | 182.75 | 173.50 | 176.60 | - | 0.48% | 102,054 |
| May 29, 2025 | 174.70 | 178.60 | 172.30 | 175.75 | - | 1.44% | 105,392 |
| May 28, 2025 | 175.00 | 185.10 | 171.55 | 173.25 | - | -0.35% | 174,237 |
| May 27, 2025 | 172.00 | 178.80 | 172.00 | 173.85 | - | 1.40% | 25,418 |
| May 26, 2025 | 166.80 | 176.65 | 166.80 | 171.45 | - | -1.47% | 20,785 |