Neptune Petrochemicals Limited (NSE:NEPTUNE)
India · Delayed Price · Currency is INR 140.95
+0.80 (0.57%)
At close: Aug 7, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 139.30 | 140.95 | 138.00 | 139.25 | 139.25 | -1.21% | 13,000 |
| Aug 7, 2025 | 137.35 | 141.25 | 137.35 | 140.95 | 140.95 | 0.57% | 14,000 |
| Aug 6, 2025 | 141.00 | 141.60 | 138.65 | 140.15 | 140.15 | 1.23% | 8,000 |
| Aug 5, 2025 | 137.80 | 141.25 | 137.80 | 138.45 | 138.45 | -0.40% | 17,000 |
| Aug 4, 2025 | 142.80 | 142.80 | 136.55 | 139.00 | 139.00 | 1.16% | 12,000 |
| Aug 1, 2025 | 139.75 | 140.00 | 137.05 | 137.40 | 137.40 | 0.26% | 7,000 |
| Jul 31, 2025 | 139.00 | 140.00 | 137.00 | 137.05 | 137.05 | -1.40% | 18,000 |
| Jul 30, 2025 | 138.35 | 140.00 | 138.35 | 139.00 | 139.00 | 0.54% | 6,000 |
| Jul 29, 2025 | 141.50 | 141.50 | 138.25 | 138.25 | 138.25 | -1.18% | 5,000 |
| Jul 28, 2025 | 140.00 | 141.00 | 138.00 | 139.90 | 139.90 | 0.43% | 29,000 |
| Jul 25, 2025 | 140.60 | 141.50 | 139.30 | 139.30 | 139.30 | -0.92% | 7,000 |
| Jul 24, 2025 | 140.25 | 142.50 | 139.05 | 140.60 | 140.60 | -1.23% | 11,000 |
| Jul 23, 2025 | 141.00 | 143.00 | 140.10 | 142.35 | 142.35 | 0.25% | 25,000 |
| Jul 22, 2025 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | 0.35% | 3,000 |
| Jul 21, 2025 | 142.90 | 142.90 | 141.45 | 141.50 | 141.50 | -0.98% | 4,000 |
| Jul 18, 2025 | 142.00 | 143.00 | 142.00 | 142.90 | 142.90 | 0.56% | 6,000 |
| Jul 17, 2025 | 140.00 | 142.10 | 140.00 | 142.10 | 142.10 | 1.25% | 16,000 |
| Jul 16, 2025 | 140.00 | 140.80 | 140.00 | 140.35 | 140.35 | 0.18% | 7,000 |
| Jul 15, 2025 | 141.10 | 141.80 | 140.10 | 140.10 | 140.10 | -1.34% | 6,000 |
| Jul 14, 2025 | 140.00 | 142.00 | 138.70 | 142.00 | 142.00 | 0.42% | 30,000 |
| Jul 11, 2025 | 143.90 | 143.90 | 139.10 | 141.40 | 141.40 | -0.95% | 18,000 |
| Jul 10, 2025 | 142.70 | 142.75 | 142.70 | 142.75 | 142.75 | 1.46% | 3,000 |
| Jul 9, 2025 | 141.00 | 141.50 | 140.00 | 140.70 | 140.70 | 0.61% | 15,000 |
| Jul 8, 2025 | 141.50 | 141.50 | 139.50 | 139.85 | 139.85 | -0.82% | 32,000 |
| Jul 7, 2025 | 142.25 | 143.25 | 140.25 | 141.00 | 141.00 | -0.91% | 39,000 |
| Jul 4, 2025 | 144.40 | 144.40 | 142.15 | 142.30 | 142.30 | -0.77% | 12,000 |
| Jul 3, 2025 | 142.05 | 144.00 | 142.00 | 143.40 | 143.40 | -0.21% | 15,000 |
| Jul 2, 2025 | 141.70 | 144.50 | 141.70 | 143.70 | 143.70 | 0.91% | 31,000 |
| Jul 1, 2025 | 147.00 | 147.00 | 142.15 | 142.40 | 142.40 | -1.04% | 18,000 |
| Jun 30, 2025 | 148.00 | 148.00 | 141.50 | 143.90 | 143.90 | 0.28% | 26,000 |
| Jun 27, 2025 | 141.35 | 144.50 | 141.25 | 143.50 | 143.50 | 0.81% | 11,000 |
| Jun 26, 2025 | 143.25 | 143.25 | 142.10 | 142.35 | 142.35 | -0.59% | 22,000 |
| Jun 25, 2025 | 142.55 | 147.00 | 142.50 | 143.20 | 143.20 | 0.28% | 21,000 |
| Jun 24, 2025 | 146.00 | 146.00 | 141.40 | 142.80 | 142.80 | -0.70% | 42,000 |
| Jun 23, 2025 | 142.00 | 146.60 | 140.75 | 143.80 | 143.80 | 0.31% | 29,000 |
| Jun 20, 2025 | 141.00 | 144.00 | 140.30 | 143.35 | 143.35 | 1.41% | 24,000 |
| Jun 19, 2025 | 149.80 | 151.00 | 141.00 | 141.35 | 141.35 | -4.49% | 64,000 |
| Jun 18, 2025 | 150.00 | 151.60 | 145.25 | 148.00 | 148.00 | -0.20% | 124,000 |
| Jun 17, 2025 | 149.90 | 151.00 | 148.30 | 148.30 | 148.30 | -1.20% | 32,000 |
| Jun 16, 2025 | 147.50 | 152.70 | 145.50 | 150.10 | 150.10 | 1.52% | 48,000 |
| Jun 13, 2025 | 146.45 | 152.75 | 140.30 | 147.85 | 147.85 | 0.96% | 83,000 |
| Jun 12, 2025 | 142.45 | 146.45 | 142.45 | 146.45 | 146.45 | 4.98% | 137,000 |
| Jun 11, 2025 | 135.00 | 139.55 | 135.00 | 139.50 | 139.50 | 4.93% | 155,000 |
| Jun 10, 2025 | 135.00 | 137.00 | 132.30 | 132.95 | 132.95 | -0.93% | 86,000 |
| Jun 9, 2025 | 131.60 | 136.00 | 126.30 | 134.20 | 134.20 | 1.98% | 161,000 |
| Jun 6, 2025 | 135.95 | 135.95 | 131.00 | 131.60 | 131.60 | -3.31% | 249,000 |
| Jun 5, 2025 | 140.00 | 140.00 | 132.40 | 136.10 | 136.10 | -2.33% | 712,000 |