Kross Limited (NSE:KROSS)
India · Delayed Price · Currency is INR 175.55
-1.40 (-0.79%)
At close: Jul 31, 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 | 177.30 | 177.68 | 171.11 | 172.11 | - | -1.96% | 80,380 |
| Jul 31, 2025 | 173.90 | 177.70 | 172.40 | 175.55 | - | -0.79% | 89,670 |
| Jul 30, 2025 | 178.05 | 179.86 | 176.51 | 176.95 | - | -0.55% | 94,661 |
| Jul 29, 2025 | 178.25 | 180.96 | 176.41 | 177.93 | - | -0.27% | 124,421 |
| Jul 28, 2025 | 187.90 | 187.90 | 177.30 | 178.41 | - | -4.35% | 173,228 |
| Jul 25, 2025 | 194.40 | 194.40 | 183.73 | 186.53 | - | -1.75% | 153,391 |
| Jul 24, 2025 | 189.34 | 195.59 | 188.69 | 189.85 | - | 0.76% | 246,479 |
| Jul 23, 2025 | 190.45 | 191.41 | 187.60 | 188.41 | - | -0.80% | 80,731 |
| Jul 22, 2025 | 191.84 | 193.00 | 189.01 | 189.92 | - | -0.02% | 99,098 |
| Jul 21, 2025 | 191.37 | 193.39 | 189.05 | 189.96 | - | -1.21% | 110,566 |
| Jul 18, 2025 | 196.50 | 196.50 | 189.51 | 192.28 | - | -0.93% | 145,581 |
| Jul 17, 2025 | 196.10 | 199.85 | 192.25 | 194.08 | - | -0.94% | 169,466 |
| Jul 16, 2025 | 194.92 | 197.70 | 193.83 | 195.93 | - | 0.52% | 155,948 |
| Jul 15, 2025 | 193.70 | 196.50 | 192.38 | 194.92 | - | 1.64% | 129,575 |
| Jul 14, 2025 | 190.20 | 194.39 | 186.41 | 191.78 | - | 0.88% | 225,193 |
| Jul 11, 2025 | 190.22 | 193.25 | 188.50 | 190.11 | - | -1.10% | 132,968 |
| Jul 10, 2025 | 193.10 | 194.84 | 191.90 | 192.23 | - | -0.71% | 94,100 |
| Jul 9, 2025 | 192.44 | 199.95 | 192.44 | 193.60 | - | 0.60% | 272,759 |
| Jul 8, 2025 | 192.10 | 193.85 | 189.01 | 192.44 | - | 0.14% | 100,489 |
| Jul 7, 2025 | 194.38 | 196.50 | 191.60 | 192.17 | - | -1.14% | 119,594 |
| Jul 4, 2025 | 196.10 | 196.95 | 192.42 | 194.38 | - | 0.10% | 92,560 |
| Jul 3, 2025 | 196.80 | 198.59 | 193.20 | 194.18 | - | -0.79% | 163,036 |
| Jul 2, 2025 | 195.35 | 197.78 | 193.99 | 195.72 | - | 0.32% | 143,226 |
| Jul 1, 2025 | 197.80 | 199.85 | 194.01 | 195.10 | - | -0.72% | 163,774 |
| Jun 30, 2025 | 197.45 | 198.70 | 194.54 | 196.51 | - | -0.19% | 132,763 |
| Jun 27, 2025 | 199.50 | 199.65 | 196.50 | 196.88 | - | -0.61% | 315,566 |
| Jun 26, 2025 | 187.90 | 202.40 | 187.90 | 198.08 | - | 6.42% | 1,791,820 |
| Jun 25, 2025 | 184.50 | 188.28 | 183.91 | 186.13 | - | 1.54% | 216,050 |
| Jun 24, 2025 | 182.00 | 185.68 | 181.49 | 183.31 | - | 1.68% | 151,385 |
| Jun 23, 2025 | 179.80 | 182.25 | 177.30 | 180.28 | - | 0.22% | 159,338 |
| Jun 20, 2025 | 176.60 | 181.27 | 176.40 | 179.89 | - | 1.20% | 156,066 |
| Jun 19, 2025 | 184.20 | 185.00 | 176.40 | 177.76 | - | -2.77% | 338,479 |
| Jun 18, 2025 | 186.98 | 189.43 | 182.00 | 182.82 | - | -1.68% | 223,610 |
| Jun 17, 2025 | 189.88 | 191.15 | 183.61 | 185.95 | - | -1.57% | 233,864 |
| Jun 16, 2025 | 191.00 | 192.55 | 185.00 | 188.92 | - | -0.33% | 201,290 |
| Jun 13, 2025 | 185.00 | 191.85 | 185.00 | 189.55 | - | -0.85% | 230,010 |
| Jun 12, 2025 | 194.25 | 196.09 | 189.49 | 191.17 | - | -1.11% | 246,879 |
| Jun 11, 2025 | 195.75 | 200.98 | 192.00 | 193.31 | - | -2.24% | 392,529 |
| Jun 10, 2025 | 204.90 | 205.49 | 197.10 | 197.74 | - | -2.94% | 331,917 |
| Jun 9, 2025 | 206.90 | 211.40 | 202.60 | 203.73 | - | -0.83% | 349,655 |
| Jun 6, 2025 | 203.80 | 209.20 | 202.65 | 205.43 | - | 1.22% | 564,270 |
| Jun 5, 2025 | 193.00 | 207.00 | 193.00 | 202.95 | - | 6.13% | 1,517,355 |
| Jun 4, 2025 | 194.23 | 195.42 | 187.00 | 191.22 | - | -1.55% | 531,284 |
| Jun 3, 2025 | 193.75 | 197.35 | 192.88 | 194.23 | - | 1.12% | 611,496 |
| Jun 2, 2025 | 177.25 | 198.50 | 177.00 | 192.07 | - | 9.34% | 2,524,784 |
| May 30, 2025 | 176.74 | 181.97 | 174.00 | 175.66 | - | -0.18% | 393,915 |
| May 29, 2025 | 176.00 | 182.00 | 174.32 | 175.98 | - | 0.08% | 204,395 |
| May 28, 2025 | 175.98 | 177.44 | 172.99 | 175.84 | - | 0.57% | 144,239 |
| May 27, 2025 | 175.75 | 177.70 | 173.58 | 174.84 | - | -0.23% | 146,544 |
| May 26, 2025 | 170.94 | 178.70 | 170.21 | 175.24 | - | 2.76% | 431,555 |