UTI Amc Limited - UTI Mutual Fund - UTI Nifty 10 Year Benchmark G-Sec ETF (NSE:NIF10GETF)
India · Delayed Price · Currency is INR 25.92
-0.18 (-0.69%)
At close: Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.03 | 26.03 | 25.92 | 25.92 | - | -0.69% | 69 |
| Jul 31, 2025 | 26.02 | 26.10 | 25.93 | 26.10 | - | 0.54% | 11,092 |
| Jul 30, 2025 | 26.04 | 26.05 | 25.96 | 25.96 | - | - | 164 |
| Jul 29, 2025 | 26.00 | 26.05 | 25.95 | 25.96 | - | -0.12% | 12,503 |
| Jul 28, 2025 | 26.09 | 26.09 | 25.93 | 25.99 | - | -0.23% | 14,103 |
| Jul 25, 2025 | 26.11 | 26.11 | 26.03 | 26.05 | - | 0.15% | 1,012 |
| Jul 24, 2025 | 26.09 | 26.13 | 26.01 | 26.01 | - | -0.12% | 100 |
| Jul 23, 2025 | 26.11 | 26.11 | 26.03 | 26.04 | - | -0.34% | 2,688 |
| Jul 22, 2025 | 26.14 | 26.14 | 26.02 | 26.13 | - | -0.08% | 300 |
| Jul 21, 2025 | 26.70 | 26.70 | 26.01 | 26.15 | - | 0.38% | 1,043 |
| Jul 18, 2025 | 26.11 | 26.11 | 25.99 | 26.05 | - | -0.12% | 1,251 |
| Jul 17, 2025 | 26.04 | 26.08 | 25.96 | 26.08 | - | 0.15% | 1,081 |
| Jul 16, 2025 | 25.97 | 26.11 | 25.95 | 26.04 | - | -0.23% | 3,342 |
| Jul 15, 2025 | 26.03 | 26.11 | 25.96 | 26.10 | - | 0.27% | 544 |
| Jul 14, 2025 | 26.02 | 26.09 | 25.95 | 26.03 | - | 0.04% | 426 |
| Jul 11, 2025 | 26.68 | 26.68 | 25.94 | 26.02 | - | -0.04% | 1,441 |
| Jul 10, 2025 | 26.05 | 26.05 | 25.94 | 26.03 | - | -0.08% | 2,148 |
| Jul 9, 2025 | 26.06 | 26.10 | 25.97 | 26.05 | - | -0.04% | 749 |
| Jul 8, 2025 | 26.24 | 26.24 | 25.95 | 26.06 | - | -0.19% | 1,460 |
| Jul 7, 2025 | 26.55 | 26.55 | 26.04 | 26.11 | - | 0.31% | 3,278 |
| Jul 4, 2025 | 26.65 | 26.77 | 26.01 | 26.03 | - | 0.12% | 38,287 |
| Jul 3, 2025 | 26.07 | 26.10 | 25.96 | 26.00 | - | -0.27% | 4,329 |
| Jul 2, 2025 | 26.03 | 26.08 | 25.96 | 26.07 | - | 0.12% | 2,661 |
| Jul 1, 2025 | 26.60 | 26.60 | 25.96 | 26.04 | - | 0.31% | 5,764 |
| Jun 30, 2025 | 26.20 | 26.20 | 25.90 | 25.96 | - | -0.42% | 15,280 |
| Jun 27, 2025 | 26.01 | 26.09 | 25.94 | 26.07 | - | 0.04% | 5,472 |
| Jun 26, 2025 | 26.06 | 26.09 | 26.05 | 26.06 | - | -0.19% | 293 |
| Jun 25, 2025 | 25.98 | 26.11 | 25.96 | 26.11 | - | 0.77% | 397 |
| Jun 24, 2025 | 25.89 | 25.99 | 25.87 | 25.91 | - | 0.08% | 439 |
| Jun 23, 2025 | 25.86 | 25.99 | 25.86 | 25.89 | - | 0.15% | 597 |
| Jun 20, 2025 | 25.91 | 25.99 | 25.85 | 25.85 | - | -0.19% | 4,074 |
| Jun 19, 2025 | 25.99 | 25.99 | 25.82 | 25.90 | - | -0.19% | 1,003 |
| Jun 18, 2025 | 26.02 | 26.03 | 25.95 | 25.95 | - | -0.08% | 1,496 |
| Jun 17, 2025 | 25.98 | 26.03 | 25.92 | 25.97 | - | 0.46% | 4,141 |
| Jun 16, 2025 | 25.87 | 25.99 | 25.85 | 25.85 | - | -0.08% | 494 |
| Jun 13, 2025 | 25.94 | 26.04 | 25.80 | 25.87 | - | -0.27% | 14,250 |
| Jun 12, 2025 | 25.98 | 26.05 | 25.92 | 25.94 | - | -0.35% | 8,128 |
| Jun 11, 2025 | 26.02 | 26.30 | 25.85 | 26.03 | - | 0.39% | 6,149 |
| Jun 10, 2025 | 26.52 | 26.52 | 25.85 | 25.93 | - | 0.19% | 23,611 |
| Jun 9, 2025 | 26.19 | 26.46 | 25.87 | 25.88 | - | -0.69% | 6,126 |
| Jun 6, 2025 | 26.04 | 26.11 | 26.00 | 26.06 | - | 0.08% | 2,281 |
| Jun 5, 2025 | 26.08 | 26.13 | 26.02 | 26.04 | - | 0.04% | 1,619 |
| Jun 4, 2025 | 26.11 | 26.13 | 26.00 | 26.03 | - | -0.12% | 2,098 |
| Jun 3, 2025 | 26.08 | 26.11 | 25.95 | 26.06 | - | -0.04% | 37,216 |
| Jun 2, 2025 | 26.09 | 26.10 | 26.02 | 26.07 | - | - | 31,583 |
| May 30, 2025 | 26.15 | 26.19 | 26.03 | 26.07 | - | -0.31% | 2,305 |
| May 29, 2025 | 26.13 | 26.18 | 26.08 | 26.15 | - | 0.27% | 2,150 |
| May 28, 2025 | 26.06 | 26.10 | 25.98 | 26.08 | - | 0.04% | 1,096 |
| May 27, 2025 | 26.00 | 26.11 | 25.94 | 26.07 | - | 0.27% | 1,075 |
| May 26, 2025 | 26.04 | 26.07 | 25.96 | 26.00 | - | -0.15% | 608 |