Skip to main content
logo
Mankind Pharma Limited (NSE:MANKIND)
India flag India · Delayed Price · Currency is INR
2,566.30
-0.90 (-0.04%)
Aug 1, 2025, 3:30 PM IST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,569.702,652.702,569.002,594.802,594.801.08%265,929
Jul 31, 20252,550.002,585.602,525.802,567.202,567.20-0.32%454,881
Jul 30, 20252,553.002,609.502,545.502,575.502,575.500.81%763,354
Jul 29, 20252,526.502,600.002,517.002,554.702,554.700.52%496,881
Jul 28, 20252,598.902,599.002,535.102,541.602,541.60-2.37%403,664
Jul 25, 20252,585.102,628.502,563.102,603.402,603.400.54%374,859
Jul 24, 20252,619.802,656.302,549.002,589.502,589.50-0.37%691,855
Jul 23, 20252,674.802,689.402,580.002,599.002,599.00-2.68%677,105
Jul 22, 20252,650.002,690.002,645.002,670.502,670.500.93%376,112
Jul 21, 20252,694.902,694.902,617.002,646.002,646.00-0.24%403,368
Jul 18, 20252,640.002,668.902,627.002,652.302,652.300.49%421,325
Jul 17, 20252,638.502,670.002,626.702,639.302,639.300.53%537,571
Jul 16, 20252,653.902,654.202,598.002,625.502,625.50-0.96%729,811
Jul 15, 20252,700.002,716.502,631.102,651.002,651.00-1.69%597,283
Jul 14, 20252,519.602,706.002,519.602,696.502,696.504.58%2,132,999
Jul 11, 20252,545.002,678.002,545.002,578.302,578.301.35%2,780,534
Jul 10, 20252,520.002,548.402,496.002,544.002,544.000.69%770,756
Jul 9, 20252,419.502,543.602,417.602,526.602,526.603.90%1,449,204
Jul 8, 20252,420.002,443.102,408.102,431.702,431.700.88%234,894
Jul 7, 20252,442.502,465.602,407.902,410.402,410.40-1.19%426,934
Jul 4, 20252,361.702,462.502,361.702,439.502,439.503.29%1,061,825
Jul 3, 20252,384.802,388.602,354.902,361.702,361.70-0.96%1,503,035
Jul 2, 20252,302.002,417.002,288.102,384.702,384.704.27%1,642,680
Jul 1, 20252,335.002,348.002,258.002,287.002,287.00-1.41%1,615,351
Jun 30, 20252,345.002,349.002,310.102,319.802,319.80-0.58%242,516
Jun 27, 20252,323.402,360.902,309.302,333.402,333.401.30%235,922
Jun 26, 20252,320.002,330.002,293.202,303.502,303.50-0.23%384,946
Jun 25, 20252,313.902,339.902,296.602,308.802,308.800.06%231,975
Jun 24, 20252,314.702,314.702,293.302,307.502,307.500.30%383,818
Jun 23, 20252,288.802,305.002,279.402,300.602,300.600.52%218,729
Jun 20, 20252,312.502,328.902,284.002,288.802,288.80-1.57%1,223,889
Jun 19, 20252,350.002,358.202,300.002,325.202,325.20-1.40%180,419
Jun 18, 20252,340.102,374.002,337.102,358.302,358.300.22%415,934
Jun 17, 20252,370.002,375.002,340.102,353.202,353.20-0.71%209,312
Jun 16, 20252,380.002,383.702,336.402,370.002,370.00-0.47%251,064
Jun 13, 20252,360.102,386.702,344.102,381.302,381.30-0.36%192,187
Jun 12, 20252,379.002,437.002,379.002,390.002,390.000.47%449,429
Jun 11, 20252,390.002,440.002,372.202,378.802,378.800.10%536,276
Jun 10, 20252,369.702,385.002,355.502,376.402,376.400.84%511,331
Jun 9, 20252,367.902,378.902,352.402,356.702,356.700.18%324,305
Jun 6, 20252,370.002,379.902,345.902,352.402,352.40-0.29%353,199
Jun 5, 20252,352.902,377.702,347.002,359.202,359.200.57%190,412
Jun 4, 20252,356.002,384.002,335.002,345.902,345.90-0.28%370,892
Jun 3, 20252,460.002,460.002,340.002,352.402,352.40-2.56%526,559
Jun 2, 20252,466.002,471.902,405.002,414.302,414.30-2.16%386,766
May 30, 20252,484.002,548.002,451.102,467.702,467.700.24%821,542
May 29, 20252,490.002,490.002,441.102,461.802,461.80-0.89%208,431
May 28, 20252,454.802,499.802,442.202,483.802,483.801.18%201,645
May 27, 20252,430.002,462.002,420.502,454.802,454.801.01%194,408
May 26, 20252,445.002,458.002,420.202,430.302,430.30-0.09%159,715