NCC Limited (NSE:NCC)
India · Delayed Price · Currency is INR 222.68
-0.17 (-0.08%)
Aug 13, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 222.60 | 225.09 | 221.10 | 222.68 | 222.68 | -0.08% | 1,999,379 |
| Aug 12, 2025 | 223.77 | 224.50 | 221.27 | 222.85 | 222.85 | -0.41% | 1,278,810 |
| Aug 11, 2025 | 221.95 | 225.40 | 220.33 | 223.77 | 223.77 | 0.72% | 2,065,238 |
| Aug 8, 2025 | 222.75 | 225.95 | 220.59 | 222.17 | 222.17 | -0.10% | 4,371,151 |
| Aug 7, 2025 | 214.60 | 225.25 | 212.24 | 222.39 | 222.39 | 3.48% | 5,828,688 |
| Aug 6, 2025 | 210.00 | 220.80 | 209.00 | 214.92 | 214.92 | 1.85% | 18,998,547 |
| Aug 5, 2025 | 212.39 | 213.81 | 207.22 | 211.01 | 211.01 | -0.21% | 4,628,580 |
| Aug 4, 2025 | 215.00 | 218.33 | 210.46 | 211.46 | 211.46 | -1.21% | 3,299,542 |
| Aug 1, 2025 | 219.70 | 220.26 | 212.86 | 214.05 | 214.05 | -1.68% | 2,754,912 |
| Jul 31, 2025 | 219.00 | 221.19 | 217.00 | 217.71 | 217.71 | -2.29% | 2,116,305 |
| Jul 30, 2025 | 222.98 | 224.53 | 220.04 | 222.81 | 222.81 | -0.08% | 1,672,593 |
| Jul 29, 2025 | 214.31 | 223.69 | 214.09 | 222.98 | 222.98 | 3.47% | 3,053,483 |
| Jul 28, 2025 | 217.63 | 223.56 | 214.85 | 215.51 | 215.51 | -1.26% | 2,576,423 |
| Jul 25, 2025 | 223.12 | 223.87 | 217.60 | 218.25 | 218.25 | -2.89% | 2,665,142 |
| Jul 24, 2025 | 225.41 | 226.55 | 222.99 | 224.75 | 224.75 | 0.14% | 1,399,722 |
| Jul 23, 2025 | 227.55 | 228.38 | 223.35 | 224.44 | 224.44 | -1.31% | 1,629,223 |
| Jul 22, 2025 | 227.62 | 230.75 | 226.90 | 227.42 | 227.42 | -0.09% | 1,785,992 |
| Jul 21, 2025 | 227.57 | 230.00 | 225.90 | 227.62 | 227.62 | 0.02% | 1,318,899 |
| Jul 18, 2025 | 228.99 | 231.90 | 225.80 | 227.57 | 227.57 | -0.62% | 2,238,293 |
| Jul 17, 2025 | 228.87 | 232.00 | 227.60 | 228.99 | 228.99 | 0.05% | 2,544,366 |
| Jul 16, 2025 | 229.00 | 229.80 | 226.70 | 228.87 | 228.87 | 0.03% | 1,491,367 |
| Jul 15, 2025 | 225.30 | 229.24 | 225.01 | 228.79 | 228.79 | 1.55% | 3,203,230 |
| Jul 14, 2025 | 225.00 | 227.65 | 222.60 | 225.30 | 225.30 | 1.57% | 8,742,459 |
| Jul 11, 2025 | 222.99 | 223.47 | 219.60 | 221.81 | 221.81 | -0.76% | 2,129,084 |
| Jul 10, 2025 | 225.51 | 226.75 | 221.57 | 223.50 | 223.50 | -0.89% | 1,645,163 |
| Jul 9, 2025 | 224.23 | 227.92 | 223.50 | 225.51 | 225.51 | 0.57% | 1,782,941 |
| Jul 8, 2025 | 222.65 | 224.80 | 222.20 | 224.23 | 224.23 | 0.71% | 1,281,415 |
| Jul 7, 2025 | 223.50 | 225.00 | 221.50 | 222.65 | 222.65 | -0.94% | 1,503,759 |
| Jul 4, 2025 | 225.00 | 227.50 | 223.55 | 224.77 | 224.77 | -0.10% | 1,398,510 |
| Jul 3, 2025 | 226.00 | 227.46 | 224.06 | 225.00 | 225.00 | -0.24% | 2,501,629 |
| Jul 2, 2025 | 234.00 | 234.64 | 224.11 | 225.53 | 225.53 | -3.44% | 7,631,563 |
| Jul 1, 2025 | 234.70 | 236.89 | 229.28 | 233.57 | 233.57 | 1.35% | 12,192,101 |
| Jun 30, 2025 | 229.95 | 231.89 | 228.55 | 230.46 | 230.46 | 0.29% | 1,931,053 |
| Jun 27, 2025 | 230.80 | 232.80 | 228.87 | 229.79 | 229.79 | -0.51% | 2,225,801 |
| Jun 26, 2025 | 228.54 | 231.96 | 227.40 | 230.97 | 230.97 | 1.57% | 3,140,549 |
| Jun 25, 2025 | 227.42 | 229.00 | 225.35 | 227.40 | 227.40 | 1.01% | 3,069,140 |
| Jun 24, 2025 | 225.80 | 227.99 | 223.65 | 225.12 | 225.12 | 1.21% | 3,430,487 |
| Jun 23, 2025 | 220.00 | 225.00 | 218.51 | 222.43 | 222.43 | 0.51% | 2,829,460 |
| Jun 20, 2025 | 219.00 | 223.30 | 218.00 | 221.30 | 221.30 | 0.90% | 2,783,004 |
| Jun 19, 2025 | 223.50 | 225.90 | 217.11 | 219.32 | 219.32 | -1.93% | 2,134,085 |
| Jun 18, 2025 | 225.00 | 227.85 | 222.05 | 223.63 | 223.63 | -0.95% | 1,800,779 |
| Jun 17, 2025 | 229.00 | 231.17 | 225.10 | 225.77 | 225.77 | -1.54% | 1,484,201 |
| Jun 16, 2025 | 226.58 | 229.74 | 221.89 | 229.30 | 229.30 | 1.20% | 2,591,529 |
| Jun 13, 2025 | 226.00 | 229.10 | 223.81 | 226.58 | 226.58 | -2.15% | 4,349,209 |
| Jun 12, 2025 | 238.00 | 238.90 | 230.77 | 231.55 | 231.55 | -2.77% | 2,502,052 |
| Jun 11, 2025 | 239.00 | 240.55 | 235.87 | 238.14 | 238.14 | -0.41% | 2,545,355 |
| Jun 10, 2025 | 241.10 | 241.80 | 238.56 | 239.11 | 239.11 | -0.34% | 1,890,875 |
| Jun 9, 2025 | 239.70 | 242.15 | 237.90 | 239.93 | 239.93 | 0.86% | 3,857,445 |
| Jun 6, 2025 | 234.30 | 239.40 | 232.69 | 237.89 | 237.89 | 2.34% | 4,764,193 |
| Jun 5, 2025 | 235.75 | 236.03 | 231.45 | 232.44 | 232.44 | -1.40% | 3,342,131 |