NIIT Limited (NSE:NIITLTD)
India · Delayed Price · Currency is INR 113.33
-2.28 (-1.97%)
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 | 115.25 | 116.55 | 112.85 | 113.33 | 113.33 | -1.97% | 214,859 |
| Jul 31, 2025 | 115.80 | 116.89 | 113.79 | 115.61 | 115.61 | -0.84% | 215,441 |
| Jul 30, 2025 | 118.50 | 120.52 | 116.20 | 116.59 | 116.59 | -1.64% | 208,462 |
| Jul 29, 2025 | 116.60 | 118.99 | 115.67 | 118.53 | 118.53 | 1.17% | 278,844 |
| Jul 28, 2025 | 120.00 | 120.80 | 116.35 | 117.16 | 117.16 | -2.49% | 245,148 |
| Jul 25, 2025 | 120.63 | 123.00 | 118.90 | 120.15 | 120.15 | -0.39% | 363,702 |
| Jul 24, 2025 | 122.85 | 123.06 | 119.54 | 120.62 | 120.62 | -1.34% | 353,417 |
| Jul 23, 2025 | 123.39 | 123.39 | 121.50 | 122.26 | 122.26 | 0.49% | 298,607 |
| Jul 22, 2025 | 124.89 | 125.88 | 121.31 | 121.66 | 121.66 | -1.84% | 373,393 |
| Jul 21, 2025 | 124.90 | 125.19 | 122.55 | 123.94 | 123.94 | -0.75% | 322,156 |
| Jul 18, 2025 | 127.00 | 127.20 | 124.00 | 124.88 | 124.88 | -1.38% | 326,863 |
| Jul 17, 2025 | 126.49 | 128.90 | 125.85 | 126.63 | 126.63 | 0.57% | 461,121 |
| Jul 16, 2025 | 125.97 | 127.02 | 125.00 | 125.91 | 125.91 | 0.07% | 382,114 |
| Jul 15, 2025 | 126.99 | 128.00 | 125.47 | 125.82 | 125.82 | -0.20% | 267,409 |
| Jul 14, 2025 | 126.90 | 126.92 | 125.65 | 126.07 | 126.07 | -0.72% | 156,180 |
| Jul 11, 2025 | 127.69 | 128.50 | 126.00 | 126.98 | 126.98 | -0.63% | 253,660 |
| Jul 10, 2025 | 128.88 | 129.51 | 126.56 | 127.78 | 127.78 | -0.09% | 279,249 |
| Jul 9, 2025 | 125.52 | 130.00 | 125.46 | 127.90 | 127.90 | 1.92% | 588,666 |
| Jul 8, 2025 | 126.36 | 128.20 | 124.01 | 125.49 | 125.49 | -0.69% | 307,107 |
| Jul 7, 2025 | 128.93 | 129.45 | 125.64 | 126.36 | 126.36 | -2.08% | 363,752 |
| Jul 4, 2025 | 130.09 | 130.88 | 127.81 | 129.05 | 129.05 | -0.73% | 321,827 |
| Jul 3, 2025 | 129.29 | 130.48 | 127.79 | 130.00 | 130.00 | 1.25% | 358,340 |
| Jul 2, 2025 | 131.50 | 132.10 | 127.99 | 128.40 | 128.40 | -2.36% | 532,265 |
| Jul 1, 2025 | 130.90 | 132.57 | 130.33 | 131.50 | 131.50 | 0.65% | 296,198 |
| Jun 30, 2025 | 132.25 | 133.85 | 129.89 | 130.65 | 130.65 | -0.49% | 482,391 |
| Jun 27, 2025 | 131.50 | 132.50 | 131.00 | 131.29 | 131.29 | -0.16% | 349,309 |
| Jun 26, 2025 | 132.00 | 133.30 | 130.60 | 131.50 | 131.50 | -0.05% | 374,347 |
| Jun 25, 2025 | 128.05 | 132.20 | 128.05 | 131.56 | 131.56 | 2.97% | 697,529 |
| Jun 24, 2025 | 130.00 | 130.00 | 127.12 | 127.76 | 127.76 | 0.86% | 534,988 |
| Jun 23, 2025 | 124.81 | 127.32 | 124.22 | 126.67 | 126.67 | 0.84% | 305,605 |
| Jun 20, 2025 | 127.52 | 128.60 | 124.95 | 125.61 | 125.61 | -1.50% | 981,138 |
| Jun 19, 2025 | 130.50 | 131.99 | 126.34 | 127.52 | 127.52 | -2.22% | 437,903 |
| Jun 18, 2025 | 133.50 | 133.99 | 130.01 | 130.42 | 130.42 | -2.28% | 495,588 |
| Jun 17, 2025 | 133.75 | 137.89 | 132.55 | 133.46 | 133.46 | 0.26% | 691,655 |
| Jun 16, 2025 | 135.15 | 136.23 | 129.75 | 133.12 | 133.12 | -0.76% | 663,851 |
| Jun 13, 2025 | 134.49 | 136.32 | 133.01 | 134.14 | 134.14 | -1.39% | 689,867 |
| Jun 12, 2025 | 139.98 | 142.69 | 135.10 | 136.03 | 136.03 | -2.68% | 983,544 |
| Jun 11, 2025 | 144.90 | 145.90 | 138.31 | 139.77 | 139.77 | -1.90% | 2,406,824 |
| Jun 10, 2025 | 137.20 | 144.00 | 135.76 | 142.48 | 142.48 | 4.56% | 3,417,720 |
| Jun 9, 2025 | 135.60 | 138.00 | 135.10 | 136.26 | 136.26 | 1.15% | 513,347 |
| Jun 6, 2025 | 137.00 | 137.40 | 134.56 | 134.71 | 134.71 | -1.08% | 367,177 |
| Jun 5, 2025 | 134.07 | 137.74 | 133.90 | 136.18 | 136.18 | 1.98% | 542,786 |
| Jun 4, 2025 | 134.83 | 135.51 | 132.99 | 133.53 | 133.53 | -0.96% | 409,675 |
| Jun 3, 2025 | 138.00 | 138.80 | 134.34 | 134.83 | 134.83 | -1.83% | 362,748 |
| Jun 2, 2025 | 136.49 | 137.94 | 134.00 | 137.35 | 137.35 | 0.98% | 524,621 |
| May 30, 2025 | 137.80 | 138.07 | 134.23 | 136.02 | 136.02 | -1.03% | 418,539 |
| May 29, 2025 | 137.80 | 140.95 | 137.00 | 137.43 | 137.43 | 0.55% | 774,342 |
| May 28, 2025 | 136.39 | 139.75 | 136.34 | 136.68 | 136.68 | 0.49% | 602,075 |
| May 27, 2025 | 136.69 | 137.89 | 135.20 | 136.02 | 136.02 | -0.10% | 496,193 |
| May 26, 2025 | 138.70 | 139.25 | 136.00 | 136.15 | 136.15 | -0.82% | 445,075 |