Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 264.00
-8.40 (-3.08%)
Aug 5, 2025, 11:30 AM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 275.00 | 276.85 | 261.95 | 263.70 | 263.70 | -3.19% | 575,509 |
| Aug 4, 2025 | 260.70 | 275.30 | 260.70 | 272.40 | 272.40 | -0.73% | 3,782,785 |
| Aug 1, 2025 | 289.85 | 290.55 | 274.40 | 274.40 | 274.40 | -5.00% | 1,231,277 |
| Jul 31, 2025 | 289.95 | 294.45 | 285.10 | 288.85 | 288.85 | -2.12% | 895,147 |
| Jul 30, 2025 | 305.00 | 305.00 | 293.95 | 295.10 | 295.10 | -2.61% | 1,291,123 |
| Jul 29, 2025 | 305.70 | 305.75 | 297.50 | 303.00 | 303.00 | -0.88% | 905,872 |
| Jul 28, 2025 | 302.90 | 314.00 | 300.35 | 305.70 | 305.70 | 1.29% | 1,408,382 |
| Jul 25, 2025 | 292.45 | 306.80 | 292.45 | 301.80 | 301.80 | -1.97% | 5,415,961 |
| Jul 24, 2025 | 307.85 | 314.85 | 307.85 | 307.85 | 307.85 | -5.00% | 2,597,682 |
| Jul 23, 2025 | 341.00 | 342.50 | 324.05 | 324.05 | 324.05 | -5.00% | 2,789,932 |
| Jul 22, 2025 | 343.00 | 346.80 | 336.00 | 341.10 | 341.10 | 0.89% | 1,758,191 |
| Jul 21, 2025 | 331.95 | 342.00 | 324.50 | 338.10 | 338.10 | 3.43% | 1,423,478 |
| Jul 18, 2025 | 332.00 | 336.00 | 324.00 | 326.90 | 326.90 | -0.85% | 597,376 |
| Jul 17, 2025 | 322.60 | 335.00 | 322.55 | 329.70 | 329.70 | 3.11% | 1,219,404 |
| Jul 16, 2025 | 325.95 | 328.40 | 317.20 | 319.75 | 319.75 | -1.92% | 433,394 |
| Jul 15, 2025 | 324.00 | 329.25 | 320.35 | 326.00 | 326.00 | 0.79% | 728,341 |
| Jul 14, 2025 | 318.65 | 324.90 | 315.00 | 323.45 | 323.45 | 2.07% | 426,264 |
| Jul 11, 2025 | 323.00 | 323.00 | 316.00 | 316.90 | 316.90 | -1.87% | 276,178 |
| Jul 10, 2025 | 317.70 | 324.50 | 315.45 | 322.95 | 322.95 | 2.05% | 326,564 |
| Jul 9, 2025 | 320.85 | 323.65 | 314.50 | 316.45 | 316.45 | -0.57% | 403,109 |
| Jul 8, 2025 | 329.00 | 329.80 | 313.95 | 318.25 | 318.25 | -2.57% | 569,183 |
| Jul 7, 2025 | 319.00 | 329.40 | 315.75 | 326.65 | 326.65 | 2.95% | 983,364 |
| Jul 4, 2025 | 314.00 | 320.70 | 311.10 | 317.30 | 317.30 | 1.80% | 710,861 |
| Jul 3, 2025 | 315.95 | 316.40 | 309.00 | 311.70 | 311.70 | -0.72% | 641,132 |
| Jul 2, 2025 | 313.65 | 319.60 | 312.50 | 313.95 | 313.95 | 0.10% | 502,796 |
| Jul 1, 2025 | 316.00 | 318.75 | 312.25 | 313.65 | 313.65 | -0.14% | 456,505 |
| Jun 30, 2025 | 326.65 | 326.65 | 312.00 | 314.10 | 314.10 | -2.92% | 841,025 |
| Jun 27, 2025 | 335.00 | 335.20 | 321.20 | 323.55 | 323.55 | -1.15% | 1,380,465 |
| Jun 26, 2025 | 330.90 | 334.70 | 323.40 | 327.30 | 327.30 | 0.61% | 1,565,144 |
| Jun 25, 2025 | 315.25 | 327.25 | 314.10 | 325.30 | 325.30 | 3.35% | 1,163,845 |
| Jun 24, 2025 | 317.00 | 323.20 | 313.15 | 314.75 | 314.75 | 1.55% | 848,225 |
| Jun 23, 2025 | 313.05 | 317.70 | 307.80 | 309.95 | 309.95 | -2.55% | 1,107,765 |
| Jun 20, 2025 | 324.00 | 324.00 | 313.85 | 318.05 | 318.05 | -2.75% | 2,956,569 |
| Jun 19, 2025 | 327.05 | 337.70 | 327.05 | 327.05 | 327.05 | -5.00% | 5,248,932 |
| Jun 18, 2025 | 358.00 | 358.00 | 344.25 | 344.25 | 344.25 | -5.00% | 18,288,277 |
| Jun 17, 2025 | 384.85 | 384.85 | 361.30 | 362.35 | 362.35 | -4.72% | 644,419 |
| Jun 16, 2025 | 386.00 | 396.00 | 376.00 | 380.30 | 380.30 | -1.28% | 421,956 |
| Jun 13, 2025 | 363.70 | 388.60 | 353.50 | 385.25 | 385.25 | 4.08% | 1,049,162 |
| Jun 12, 2025 | 374.85 | 377.75 | 366.10 | 370.15 | 370.15 | -0.75% | 351,660 |
| Jun 11, 2025 | 372.00 | 389.55 | 368.00 | 372.95 | 372.95 | 0.53% | 736,385 |
| Jun 10, 2025 | 370.00 | 375.00 | 360.45 | 371.00 | 371.00 | 0.66% | 470,798 |
| Jun 9, 2025 | 380.05 | 380.10 | 366.00 | 368.55 | 368.55 | -2.34% | 489,080 |
| Jun 6, 2025 | 380.00 | 380.75 | 370.00 | 377.40 | 377.40 | -0.94% | 351,348 |
| Jun 5, 2025 | 383.00 | 384.00 | 367.10 | 381.00 | 381.00 | -0.09% | 471,528 |
| Jun 4, 2025 | 385.00 | 388.00 | 379.10 | 381.35 | 381.35 | -1.08% | 372,514 |
| Jun 3, 2025 | 399.95 | 400.00 | 380.10 | 385.50 | 385.50 | -2.02% | 344,954 |
| Jun 2, 2025 | 393.00 | 399.50 | 383.00 | 393.45 | 393.45 | -0.04% | 499,530 |
| May 30, 2025 | 400.00 | 400.95 | 385.55 | 393.60 | 393.60 | 0.33% | 881,839 |
| May 29, 2025 | 379.70 | 393.15 | 368.30 | 392.30 | 392.30 | 4.77% | 1,489,896 |
| May 28, 2025 | 372.00 | 383.40 | 367.20 | 374.45 | 374.45 | 2.55% | 1,352,971 |