Nahar Industrial Enterprises Limited (NSE:NAHARINDUS)
India · Delayed Price · Currency is INR 115.50
-0.03 (-0.03%)
Aug 8, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 115.53 | 115.95 | 115.05 | 115.20 | 115.20 | -0.29% | 5,631 |
| Aug 7, 2025 | 116.43 | 118.90 | 115.00 | 115.53 | 115.53 | -0.77% | 15,346 |
| Aug 6, 2025 | 118.43 | 118.43 | 116.15 | 116.43 | 116.43 | -1.69% | 3,762 |
| Aug 5, 2025 | 118.14 | 119.90 | 116.00 | 118.43 | 118.43 | 0.25% | 10,963 |
| Aug 4, 2025 | 122.00 | 122.45 | 116.53 | 118.14 | 118.14 | -0.86% | 9,924 |
| Aug 1, 2025 | 121.50 | 125.80 | 118.50 | 119.17 | 119.17 | -1.76% | 11,083 |
| Jul 31, 2025 | 123.80 | 125.00 | 121.00 | 121.31 | 121.31 | -2.81% | 14,289 |
| Jul 30, 2025 | 123.50 | 128.00 | 123.00 | 124.82 | 124.82 | -1.68% | 9,352 |
| Jul 29, 2025 | 124.49 | 128.50 | 124.15 | 126.95 | 126.95 | 1.47% | 5,378 |
| Jul 28, 2025 | 124.50 | 128.00 | 124.50 | 125.11 | 125.11 | -0.24% | 5,284 |
| Jul 25, 2025 | 126.98 | 127.99 | 125.01 | 125.41 | 125.41 | -1.24% | 12,911 |
| Jul 24, 2025 | 129.00 | 129.50 | 126.30 | 126.98 | 126.98 | -0.42% | 7,094 |
| Jul 23, 2025 | 131.00 | 131.00 | 125.10 | 127.51 | 127.51 | 0.38% | 3,838 |
| Jul 22, 2025 | 129.00 | 129.00 | 125.50 | 127.03 | 127.03 | -0.22% | 9,488 |
| Jul 21, 2025 | 129.48 | 129.48 | 126.50 | 127.31 | 127.31 | -1.68% | 21,277 |
| Jul 18, 2025 | 130.99 | 131.00 | 128.00 | 129.48 | 129.48 | 0.19% | 10,754 |
| Jul 17, 2025 | 129.33 | 131.00 | 127.50 | 129.24 | 129.24 | 0.93% | 13,593 |
| Jul 16, 2025 | 129.00 | 130.80 | 127.00 | 128.05 | 128.05 | 1.20% | 18,058 |
| Jul 15, 2025 | 131.49 | 131.49 | 126.17 | 126.53 | 126.53 | -2.45% | 25,123 |
| Jul 14, 2025 | 127.62 | 133.00 | 126.50 | 129.71 | 129.71 | -0.25% | 17,070 |
| Jul 11, 2025 | 130.46 | 132.00 | 128.66 | 130.04 | 130.04 | -0.32% | 8,903 |
| Jul 10, 2025 | 134.99 | 134.99 | 128.60 | 130.46 | 130.46 | -0.92% | 5,280 |
| Jul 9, 2025 | 130.48 | 132.00 | 128.15 | 131.67 | 131.67 | 1.41% | 6,887 |
| Jul 8, 2025 | 127.91 | 134.00 | 127.51 | 129.84 | 129.84 | 1.51% | 15,320 |
| Jul 7, 2025 | 132.00 | 132.95 | 127.00 | 127.91 | 127.91 | -3.14% | 27,657 |
| Jul 4, 2025 | 133.08 | 136.40 | 132.00 | 132.06 | 132.06 | -0.77% | 8,268 |
| Jul 3, 2025 | 132.65 | 136.59 | 132.65 | 133.08 | 133.08 | -0.28% | 6,934 |
| Jul 2, 2025 | 135.00 | 135.00 | 131.65 | 133.46 | 133.46 | -1.28% | 16,429 |
| Jul 1, 2025 | 139.22 | 139.22 | 135.00 | 135.19 | 135.19 | -0.03% | 7,297 |
| Jun 30, 2025 | 133.99 | 137.00 | 132.75 | 135.23 | 135.23 | 0.42% | 12,355 |
| Jun 27, 2025 | 131.01 | 137.00 | 131.01 | 134.66 | 134.66 | 0.01% | 9,125 |
| Jun 26, 2025 | 134.10 | 137.85 | 134.00 | 134.65 | 134.65 | -0.75% | 9,555 |
| Jun 25, 2025 | 132.20 | 136.50 | 132.20 | 135.67 | 135.67 | 2.70% | 18,670 |
| Jun 24, 2025 | 132.00 | 134.00 | 130.00 | 132.10 | 132.10 | 0.51% | 25,786 |
| Jun 23, 2025 | 126.66 | 133.15 | 126.26 | 131.43 | 131.43 | -0.92% | 13,147 |
| Jun 20, 2025 | 134.04 | 137.45 | 131.10 | 132.65 | 132.65 | -0.05% | 23,820 |
| Jun 19, 2025 | 134.00 | 137.88 | 132.00 | 132.71 | 132.71 | -1.95% | 15,382 |
| Jun 18, 2025 | 138.10 | 138.70 | 134.72 | 135.35 | 135.35 | -4.56% | 28,439 |
| Jun 17, 2025 | 146.00 | 149.56 | 140.97 | 141.82 | 141.82 | -3.73% | 63,562 |
| Jun 16, 2025 | 145.02 | 150.00 | 142.53 | 147.32 | 147.32 | 1.17% | 100,236 |
| Jun 13, 2025 | 135.00 | 148.45 | 132.21 | 145.62 | 145.62 | 7.76% | 274,466 |
| Jun 12, 2025 | 137.44 | 137.82 | 132.00 | 135.13 | 135.13 | -0.49% | 36,657 |
| Jun 11, 2025 | 139.00 | 139.69 | 135.10 | 135.80 | 135.80 | -0.39% | 21,570 |
| Jun 10, 2025 | 134.99 | 143.00 | 133.56 | 136.33 | 136.33 | 1.76% | 140,980 |
| Jun 9, 2025 | 136.80 | 136.80 | 133.62 | 133.97 | 133.97 | -0.02% | 26,461 |
| Jun 6, 2025 | 134.10 | 135.00 | 132.00 | 134.00 | 134.00 | 0.57% | 21,108 |
| Jun 5, 2025 | 134.47 | 139.98 | 132.02 | 133.24 | 133.24 | -0.25% | 20,497 |
| Jun 4, 2025 | 134.27 | 136.50 | 132.85 | 133.57 | 133.57 | -1.30% | 21,466 |
| Jun 3, 2025 | 139.97 | 139.97 | 135.00 | 135.33 | 135.33 | -1.68% | 20,494 |
| Jun 2, 2025 | 138.00 | 140.90 | 136.28 | 137.64 | 137.64 | 0.15% | 45,987 |