Nagarjuna Fertilizers and Chemicals Limited (NSE:NAGAFERT)
India · Delayed Price · Currency is INR 5.97
+0.01 (0.17%)
Aug 1, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.97 | 6.00 | 5.88 | 5.98 | 5.98 | -0.66% | 288,978 |
| Jul 30, 2025 | 6.05 | 6.23 | 6.00 | 6.02 | 6.02 | 0.67% | 696,916 |
| Jul 29, 2025 | 5.95 | 6.10 | 5.80 | 5.98 | 5.98 | 1.36% | 676,400 |
| Jul 28, 2025 | 6.18 | 6.37 | 5.82 | 5.90 | 5.90 | -2.80% | 551,605 |
| Jul 25, 2025 | 6.20 | 6.45 | 6.05 | 6.07 | 6.07 | -1.46% | 916,939 |
| Jul 24, 2025 | 6.29 | 6.42 | 6.11 | 6.16 | 6.16 | -1.60% | 728,674 |
| Jul 23, 2025 | 6.49 | 6.50 | 6.23 | 6.26 | 6.26 | -2.19% | 624,542 |
| Jul 22, 2025 | 6.40 | 6.48 | 6.20 | 6.40 | 6.40 | 0.47% | 1,067,946 |
| Jul 21, 2025 | 6.54 | 6.54 | 6.26 | 6.37 | 6.37 | 2.74% | 1,158,433 |
| Jul 18, 2025 | 6.28 | 6.35 | 6.14 | 6.20 | 6.20 | -0.96% | 471,366 |
| Jul 17, 2025 | 6.18 | 6.30 | 6.15 | 6.26 | 6.26 | 1.79% | 587,562 |
| Jul 16, 2025 | 6.39 | 6.40 | 6.00 | 6.15 | 6.15 | -0.49% | 370,094 |
| Jul 15, 2025 | 6.30 | 6.37 | 6.10 | 6.18 | 6.18 | 1.81% | 624,658 |
| Jul 14, 2025 | 5.95 | 6.24 | 5.81 | 6.07 | 6.07 | 2.02% | 1,198,998 |
| Jul 11, 2025 | 6.13 | 6.19 | 5.81 | 5.95 | 5.95 | -0.34% | 326,929 |
| Jul 10, 2025 | 5.87 | 6.01 | 5.64 | 5.97 | 5.97 | 1.70% | 618,735 |
| Jul 9, 2025 | 6.05 | 6.05 | 5.82 | 5.87 | 5.87 | -4.24% | 946,174 |
| Jul 8, 2025 | 6.13 | 6.13 | 6.00 | 6.13 | 6.13 | 4.97% | 1,017,426 |
| Jul 7, 2025 | 5.84 | 5.84 | 5.75 | 5.84 | 5.84 | 4.85% | 252,502 |
| Jul 4, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1.83% | 225,272 |
| Jul 3, 2025 | 5.52 | 5.54 | 5.47 | 5.47 | 5.47 | -0.73% | 210,575 |
| Jul 2, 2025 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -1.78% | 205,369 |
| Jul 1, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 2.00% | 458,758 |
| Jun 30, 2025 | 5.51 | 5.51 | 5.40 | 5.50 | 5.50 | -0.18% | 366,154 |
| Jun 27, 2025 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 1.85% | 325,166 |
| Jun 26, 2025 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 1.88% | 113,920 |
| Jun 25, 2025 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 0.38% | 192,212 |
| Jun 24, 2025 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | - | 328,427 |
| Jun 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.04% | 118,202 |
| Jun 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.17% | 113,405 |
| Jun 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% | 176,934 |
| Jun 18, 2025 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | -2.08% | 164,426 |
| Jun 17, 2025 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | -1.87% | 66,993 |
| Jun 16, 2025 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 1.91% | 235,717 |
| Jun 13, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -2.04% | 196,126 |
| Jun 12, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -1.18% | 490,051 |
| Jun 11, 2025 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | 1.19% | 374,907 |
| Jun 10, 2025 | 5.77 | 5.88 | 5.77 | 5.88 | 5.88 | 1.91% | 831,605 |
| Jun 9, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.04% | 185,338 |
| Jun 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.16% | 265,752 |
| Jun 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.11% | 265,531 |
| Jun 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | 224,135 |
| Jun 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.03% | 549,099 |
| Jun 2, 2025 | 6.40 | 6.41 | 6.21 | 6.41 | 6.41 | 4.91% | 1,100,746 |
| May 30, 2025 | 6.08 | 6.11 | 6.01 | 6.11 | 6.11 | 4.98% | 1,068,892 |
| May 29, 2025 | 5.78 | 5.82 | 5.70 | 5.82 | 5.82 | 4.86% | 1,442,664 |
| May 28, 2025 | 5.31 | 5.56 | 5.20 | 5.55 | 5.55 | 4.72% | 1,241,283 |
| May 27, 2025 | 5.39 | 5.39 | 5.12 | 5.30 | 5.30 | 0.19% | 413,902 |
| May 26, 2025 | 5.40 | 5.40 | 5.11 | 5.29 | 5.29 | 0.19% | 736,481 |
| May 23, 2025 | 5.15 | 5.37 | 5.02 | 5.28 | 5.28 | 2.72% | 1,537,774 |