Manali Petrochemicals Limited (NSE:MANALIPETC)
India · Delayed Price · Currency is INR 66.07
-1.89 (-2.78%)
Aug 1, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.00 | 68.50 | 65.31 | 66.07 | 66.07 | -2.78% | 438,154 |
| Jul 31, 2025 | 68.80 | 69.44 | 67.10 | 67.96 | 67.96 | -1.46% | 612,418 |
| Jul 30, 2025 | 71.71 | 71.90 | 68.62 | 68.97 | 68.97 | -4.20% | 789,674 |
| Jul 29, 2025 | 70.20 | 73.30 | 69.08 | 71.99 | 71.99 | 2.43% | 1,219,631 |
| Jul 28, 2025 | 72.90 | 73.74 | 69.88 | 70.28 | 70.28 | -3.59% | 757,307 |
| Jul 25, 2025 | 74.49 | 74.99 | 72.52 | 72.90 | 72.90 | -2.44% | 634,495 |
| Jul 24, 2025 | 77.25 | 78.24 | 74.15 | 74.72 | 74.72 | -1.92% | 1,327,858 |
| Jul 23, 2025 | 77.55 | 77.62 | 74.76 | 76.18 | 76.18 | -0.27% | 1,291,423 |
| Jul 22, 2025 | 77.60 | 78.19 | 75.85 | 76.39 | 76.39 | -1.84% | 1,439,969 |
| Jul 21, 2025 | 78.44 | 79.87 | 77.01 | 77.82 | 77.82 | -1.80% | 3,654,047 |
| Jul 18, 2025 | 70.70 | 81.10 | 69.15 | 79.25 | 79.25 | 14.66% | 23,031,937 |
| Jul 17, 2025 | 69.50 | 71.27 | 68.25 | 69.12 | 69.12 | 1.50% | 732,367 |
| Jul 16, 2025 | 68.24 | 69.10 | 67.50 | 68.10 | 68.10 | -0.21% | 351,872 |
| Jul 15, 2025 | 67.63 | 69.00 | 67.50 | 68.24 | 68.24 | 1.50% | 305,994 |
| Jul 14, 2025 | 68.72 | 69.15 | 66.75 | 67.23 | 67.23 | -2.17% | 497,014 |
| Jul 11, 2025 | 70.25 | 70.25 | 68.15 | 68.72 | 68.72 | -2.19% | 354,314 |
| Jul 10, 2025 | 69.62 | 70.86 | 69.62 | 70.26 | 70.26 | 0.92% | 332,280 |
| Jul 9, 2025 | 68.79 | 70.94 | 68.56 | 69.62 | 69.62 | 1.87% | 929,574 |
| Jul 8, 2025 | 68.99 | 69.67 | 67.58 | 68.34 | 68.34 | -0.97% | 572,492 |
| Jul 7, 2025 | 73.10 | 73.64 | 68.60 | 69.01 | 69.01 | -5.17% | 929,520 |
| Jul 4, 2025 | 73.46 | 74.45 | 72.25 | 72.77 | 72.77 | -1.44% | 1,303,967 |
| Jul 3, 2025 | 68.55 | 74.80 | 68.20 | 73.83 | 73.83 | 6.92% | 3,264,565 |
| Jul 2, 2025 | 70.75 | 71.32 | 68.75 | 69.05 | 69.05 | -1.74% | 672,958 |
| Jul 1, 2025 | 69.00 | 72.40 | 68.68 | 70.27 | 70.27 | 1.94% | 1,816,817 |
| Jun 30, 2025 | 67.90 | 69.32 | 67.71 | 68.93 | 68.93 | 1.97% | 524,504 |
| Jun 27, 2025 | 69.35 | 70.45 | 67.20 | 67.60 | 67.60 | -3.00% | 763,734 |
| Jun 26, 2025 | 70.75 | 71.03 | 69.31 | 69.69 | 69.69 | -0.49% | 1,033,449 |
| Jun 25, 2025 | 68.29 | 70.70 | 68.13 | 70.03 | 70.03 | 2.99% | 1,710,696 |
| Jun 24, 2025 | 70.29 | 70.84 | 67.20 | 68.00 | 68.00 | -1.58% | 1,571,747 |
| Jun 23, 2025 | 66.70 | 71.80 | 66.37 | 69.09 | 69.09 | 4.38% | 4,185,034 |
| Jun 20, 2025 | 66.62 | 68.27 | 65.30 | 66.19 | 66.19 | -1.24% | 1,517,377 |
| Jun 19, 2025 | 71.00 | 73.79 | 66.13 | 67.02 | 67.02 | -4.79% | 5,144,837 |
| Jun 18, 2025 | 65.17 | 71.95 | 65.00 | 70.39 | 70.39 | 8.01% | 11,492,006 |
| Jun 17, 2025 | 62.30 | 68.38 | 62.30 | 65.17 | 65.17 | 4.64% | 4,883,920 |
| Jun 16, 2025 | 63.00 | 64.74 | 61.27 | 62.28 | 62.28 | -2.69% | 926,623 |
| Jun 13, 2025 | 62.91 | 68.47 | 62.50 | 64.00 | 64.00 | -0.30% | 3,698,957 |
| Jun 12, 2025 | 59.00 | 66.33 | 58.90 | 64.19 | 64.19 | 9.33% | 7,322,259 |
| Jun 11, 2025 | 58.01 | 59.78 | 57.98 | 58.71 | 58.71 | 1.21% | 907,946 |
| Jun 10, 2025 | 58.03 | 59.48 | 57.90 | 58.01 | 58.01 | -0.03% | 517,200 |
| Jun 9, 2025 | 58.50 | 60.53 | 57.85 | 58.03 | 58.03 | -1.04% | 774,309 |
| Jun 6, 2025 | 58.61 | 59.19 | 58.50 | 58.64 | 58.64 | -0.78% | 125,750 |
| Jun 5, 2025 | 58.50 | 59.99 | 58.50 | 59.10 | 59.10 | 0.53% | 236,744 |
| Jun 4, 2025 | 57.89 | 59.46 | 57.27 | 58.79 | 58.79 | 1.55% | 300,766 |
| Jun 3, 2025 | 58.20 | 58.99 | 57.52 | 57.89 | 57.89 | -0.41% | 301,279 |
| Jun 2, 2025 | 56.67 | 58.66 | 56.16 | 58.13 | 58.13 | 2.58% | 338,757 |
| May 30, 2025 | 56.80 | 57.25 | 56.20 | 56.67 | 56.67 | -0.23% | 196,336 |
| May 29, 2025 | 57.59 | 58.10 | 56.53 | 56.80 | 56.80 | -0.92% | 207,733 |
| May 28, 2025 | 56.38 | 58.00 | 56.20 | 57.33 | 57.33 | 2.03% | 374,160 |
| May 27, 2025 | 56.58 | 57.50 | 55.74 | 56.19 | 56.19 | -0.07% | 370,132 |
| May 26, 2025 | 56.44 | 57.16 | 55.99 | 56.23 | 56.23 | -0.25% | 284,866 |