NGL Fine-Chem Limited (NSE:NGLFINE)
India · Delayed Price · Currency is INR 1,222.30
-38.30 (-3.04%)
Aug 6, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,260.50 | 1,268.20 | 1,201.00 | 1,222.30 | 1,222.30 | -3.04% | 1,628 |
| Aug 5, 2025 | 1,299.00 | 1,332.30 | 1,251.10 | 1,260.60 | 1,260.60 | -1.53% | 1,200 |
| Aug 4, 2025 | 1,373.90 | 1,373.90 | 1,252.10 | 1,280.20 | 1,280.20 | -2.50% | 4,185 |
| Aug 1, 2025 | 1,345.90 | 1,345.90 | 1,266.00 | 1,313.00 | 1,313.00 | -0.10% | 2,499 |
| Jul 31, 2025 | 1,274.00 | 1,337.70 | 1,247.10 | 1,314.30 | 1,314.30 | 3.16% | 1,970 |
| Jul 30, 2025 | 1,249.00 | 1,275.20 | 1,213.20 | 1,274.00 | 1,274.00 | 4.90% | 1,617 |
| Jul 29, 2025 | 1,203.00 | 1,270.00 | 1,203.00 | 1,214.50 | 1,214.50 | -2.41% | 940 |
| Jul 28, 2025 | 1,269.10 | 1,307.90 | 1,216.60 | 1,244.50 | 1,244.50 | -2.82% | 877 |
| Jul 25, 2025 | 1,248.10 | 1,288.60 | 1,248.10 | 1,280.60 | 1,280.60 | 1.34% | 2,454 |
| Jul 24, 2025 | 1,273.50 | 1,279.50 | 1,252.10 | 1,263.70 | 1,263.70 | -0.77% | 831 |
| Jul 23, 2025 | 1,252.00 | 1,296.90 | 1,252.00 | 1,273.50 | 1,273.50 | -0.24% | 1,103 |
| Jul 22, 2025 | 1,320.30 | 1,372.90 | 1,251.00 | 1,276.50 | 1,276.50 | -2.38% | 4,430 |
| Jul 21, 2025 | 1,342.00 | 1,383.50 | 1,306.90 | 1,307.60 | 1,307.60 | -4.94% | 4,433 |
| Jul 18, 2025 | 1,396.00 | 1,440.00 | 1,351.00 | 1,375.60 | 1,375.60 | -1.78% | 1,810 |
| Jul 17, 2025 | 1,484.00 | 1,490.00 | 1,379.90 | 1,400.50 | 1,400.50 | -2.47% | 7,966 |
| Jul 16, 2025 | 1,415.00 | 1,435.90 | 1,404.30 | 1,435.90 | 1,435.90 | 4.99% | 4,104 |
| Jul 15, 2025 | 1,310.00 | 1,367.60 | 1,290.50 | 1,367.60 | 1,367.60 | 5.00% | 4,991 |
| Jul 14, 2025 | 1,250.00 | 1,325.00 | 1,250.00 | 1,302.50 | 1,302.50 | -0.03% | 1,972 |
| Jul 11, 2025 | 1,385.00 | 1,385.00 | 1,255.00 | 1,302.90 | 1,302.90 | -1.26% | 4,671 |
| Jul 10, 2025 | 1,250.00 | 1,340.00 | 1,249.00 | 1,319.50 | 1,319.50 | 3.29% | 2,868 |
| Jul 9, 2025 | 1,242.30 | 1,288.00 | 1,230.00 | 1,277.50 | 1,277.50 | 2.84% | 775 |
| Jul 8, 2025 | 1,230.00 | 1,291.00 | 1,178.00 | 1,242.20 | 1,242.20 | 0.99% | 3,824 |
| Jul 7, 2025 | 1,235.70 | 1,235.70 | 1,204.10 | 1,230.00 | 1,230.00 | -0.40% | 632 |
| Jul 4, 2025 | 1,232.60 | 1,245.00 | 1,181.00 | 1,235.00 | 1,235.00 | 2.06% | 2,275 |
| Jul 3, 2025 | 1,210.00 | 1,264.90 | 1,206.00 | 1,210.10 | 1,210.10 | -0.15% | 1,660 |
| Jul 2, 2025 | 1,214.40 | 1,214.40 | 1,183.10 | 1,211.90 | 1,211.90 | 4.78% | 5,118 |
| Jul 1, 2025 | 1,103.00 | 1,156.60 | 1,103.00 | 1,156.60 | 1,156.60 | 4.99% | 5,794 |
| Jun 30, 2025 | 1,006.00 | 1,101.60 | 1,006.00 | 1,101.60 | 1,101.60 | 4.99% | 3,125 |
| Jun 27, 2025 | 1,034.00 | 1,049.20 | 1,034.00 | 1,049.20 | 1,049.20 | 1.47% | 545 |
| Jun 26, 2025 | 1,033.90 | 1,034.00 | 1,033.90 | 1,034.00 | 1,034.00 | - | 152 |
| Jun 25, 2025 | 1,033.90 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.88% | 1,183 |
| Jun 24, 2025 | 1,000.00 | 1,014.90 | 1,000.00 | 1,014.90 | 1,014.90 | 2.00% | 651 |
| Jun 23, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.50% | 506 |
| Jun 20, 2025 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | - | 837 |
| Jun 19, 2025 | 999.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 4,821 |
| Jun 18, 2025 | 1,018.00 | 1,018.00 | 998.00 | 998.00 | 998.00 | -1.99% | 1,026 |
| Jun 17, 2025 | 1,030.00 | 1,030.00 | 1,018.30 | 1,018.30 | 1,018.30 | -1.99% | 2,893 |
| Jun 16, 2025 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.05% | 438 |
| Jun 13, 2025 | 1,038.80 | 1,050.00 | 1,038.80 | 1,050.00 | 1,050.00 | -0.94% | 1,023 |
| Jun 12, 2025 | 1,076.00 | 1,076.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.58% | 343 |
| Jun 11, 2025 | 1,078.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.09% | 837 |
| Jun 10, 2025 | 1,057.00 | 1,078.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.99% | 816 |
| Jun 9, 2025 | 1,059.70 | 1,059.70 | 1,057.00 | 1,057.00 | 1,057.00 | -0.26% | 1,475 |
| Jun 6, 2025 | 1,060.00 | 1,060.00 | 1,059.80 | 1,059.80 | 1,059.80 | -0.31% | 461 |
| Jun 5, 2025 | 1,066.00 | 1,066.10 | 1,063.10 | 1,063.10 | 1,063.10 | -0.93% | 1,146 |
| Jun 4, 2025 | 1,074.00 | 1,074.00 | 1,073.10 | 1,073.10 | 1,073.10 | -2.00% | 1,241 |
| Jun 3, 2025 | 1,093.50 | 1,095.00 | 1,093.50 | 1,095.00 | 1,095.00 | -1.86% | 1,349 |
| Jun 2, 2025 | 1,115.80 | 1,115.80 | 1,115.80 | 1,115.80 | 1,115.80 | -1.99% | 456 |
| May 30, 2025 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | -2.00% | 134 |
| May 29, 2025 | 1,161.70 | 1,161.70 | 1,161.70 | 1,161.70 | 1,161.70 | -2.00% | 138 |