J.K. Cement Limited (NSE:JKCEMENT)
India flag India · Delayed Price · Currency is INR
6,681.50
+22.50 (0.34%)
Aug 1, 2025, 3:29 PM IST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256,620.006,778.006,600.006,681.506,681.500.34%88,504
Jul 31, 20256,560.006,680.006,518.006,659.006,659.000.70%44,132
Jul 30, 20256,521.006,679.006,516.006,613.006,613.001.71%74,335
Jul 29, 20256,458.006,597.006,400.006,502.006,502.000.98%68,572
Jul 28, 20256,508.006,618.006,411.506,439.006,439.00-0.62%57,329
Jul 25, 20256,645.006,645.006,450.006,479.006,479.00-2.16%65,417
Jul 24, 20256,614.006,690.006,547.006,622.006,622.000.11%90,102
Jul 23, 20256,524.006,625.006,469.506,614.506,614.501.92%106,880
Jul 22, 20256,419.506,546.006,400.006,490.006,490.001.15%116,602
Jul 21, 20256,597.506,633.006,382.006,416.006,416.00-1.26%191,461
Jul 18, 20256,408.006,666.006,400.006,498.006,498.001.05%193,068
Jul 17, 20256,490.506,517.506,387.506,430.506,430.50-0.92%45,526
Jul 16, 20256,441.006,520.006,432.506,490.506,490.500.53%55,845
Jul 15, 20256,510.506,517.506,415.006,456.006,456.00-0.84%76,901
Jul 14, 20256,440.506,545.006,421.006,510.506,510.500.98%59,803
Jul 11, 20256,418.006,594.506,358.006,447.506,447.500.59%174,673
Jul 10, 20256,399.506,447.506,328.006,410.006,410.000.27%60,429
Jul 9, 20256,261.506,420.506,261.506,392.506,392.501.51%107,733
Jul 8, 20256,252.006,339.006,190.506,297.506,297.500.82%73,814
Jul 7, 20256,230.006,381.506,221.006,246.006,231.00-0.10%95,875
Jul 4, 20256,340.006,344.506,225.006,252.006,236.99-1.50%40,418
Jul 3, 20256,159.006,400.006,159.006,347.006,331.763.05%148,964
Jul 2, 20256,136.006,225.006,065.506,159.006,144.210.37%65,625
Jul 1, 20256,176.506,189.006,060.006,136.006,121.26-0.23%105,140
Jun 30, 20256,350.006,350.005,961.506,150.006,135.23-2.94%284,493
Jun 27, 20256,065.006,513.505,880.006,336.006,320.784.50%424,369
Jun 26, 20256,032.006,105.005,990.006,063.006,048.440.51%132,238
Jun 25, 20255,873.506,055.005,786.006,032.506,018.013.43%125,210
Jun 24, 20255,893.005,900.005,668.505,832.505,818.492.89%136,835
Jun 23, 20255,690.505,779.505,642.005,668.505,654.89-0.44%53,483
Jun 20, 20255,740.005,893.005,619.505,693.505,679.83-2.07%492,048
Jun 19, 20255,871.505,897.005,744.005,814.005,800.04-1.06%84,620
Jun 18, 20255,918.506,004.505,855.505,876.005,861.89-0.42%113,415
Jun 17, 20256,009.006,022.505,880.005,901.005,886.83-1.30%91,026
Jun 16, 20256,095.006,145.005,952.005,978.505,964.14-1.71%310,220
Jun 13, 20255,963.506,127.005,805.006,082.506,067.891.35%198,448
Jun 12, 20255,971.506,028.005,924.506,001.505,987.090.50%154,776
Jun 11, 20255,766.005,998.005,758.505,971.505,957.163.56%248,422
Jun 10, 20255,781.505,863.505,745.505,766.005,752.15-0.10%118,479
Jun 9, 20255,940.005,981.005,761.005,772.005,758.14-1.78%123,215
Jun 6, 20255,727.005,900.005,722.505,876.505,862.392.83%181,135
Jun 5, 20255,600.005,751.005,591.505,715.005,701.282.44%196,191
Jun 4, 20255,527.005,605.005,444.505,579.005,565.601.57%91,272
Jun 3, 20255,476.005,514.505,423.005,493.005,479.810.27%157,048
Jun 2, 20255,497.505,521.005,412.005,478.005,464.84-0.35%94,045
May 30, 20255,413.505,549.505,400.005,497.505,484.301.76%222,630
May 29, 20255,446.005,503.505,374.505,402.505,389.53-0.93%74,229
May 28, 20255,311.505,520.005,288.505,453.005,439.903.04%215,684
May 27, 20255,279.005,419.005,251.005,292.005,279.291.52%252,194
May 26, 20255,300.005,645.005,165.005,213.005,200.482.05%677,224