Baazar Style Retail Limited (NSE:STYLEBAAZA)
India · Delayed Price · Currency is INR 269.20
-7.40 (-2.68%)
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 | 273.15 | 279.60 | 267.10 | 269.20 | - | -2.68% | 115,572 |
| Jul 31, 2025 | 276.50 | 280.25 | 272.95 | 276.60 | - | -1.62% | 171,732 |
| Jul 30, 2025 | 272.00 | 289.80 | 269.40 | 281.15 | - | 2.55% | 317,455 |
| Jul 29, 2025 | 268.00 | 279.00 | 262.80 | 274.15 | - | 2.68% | 159,497 |
| Jul 28, 2025 | 267.65 | 269.25 | 260.60 | 267.00 | - | -1.55% | 131,125 |
| Jul 25, 2025 | 273.00 | 273.65 | 265.40 | 271.20 | - | -0.09% | 159,786 |
| Jul 24, 2025 | 276.65 | 276.65 | 270.50 | 271.45 | - | -0.98% | 74,112 |
| Jul 23, 2025 | 279.10 | 280.00 | 273.30 | 274.15 | - | -2.11% | 141,972 |
| Jul 22, 2025 | 285.00 | 285.00 | 278.35 | 280.05 | - | -0.69% | 72,715 |
| Jul 21, 2025 | 276.50 | 285.30 | 276.50 | 282.00 | - | 0.86% | 97,985 |
| Jul 18, 2025 | 284.50 | 286.50 | 277.10 | 279.60 | - | -1.72% | 150,409 |
| Jul 17, 2025 | 291.00 | 293.80 | 281.15 | 284.50 | - | -2.54% | 227,194 |
| Jul 16, 2025 | 294.50 | 295.15 | 288.50 | 291.90 | - | -0.88% | 136,135 |
| Jul 15, 2025 | 288.75 | 295.60 | 288.65 | 294.50 | - | 2.33% | 133,487 |
| Jul 14, 2025 | 284.35 | 289.40 | 284.25 | 287.80 | - | 0.19% | 74,733 |
| Jul 11, 2025 | 285.45 | 290.40 | 283.85 | 287.25 | - | 0.17% | 94,390 |
| Jul 10, 2025 | 291.90 | 292.00 | 286.00 | 286.75 | - | -1.14% | 131,124 |
| Jul 9, 2025 | 291.00 | 294.45 | 288.50 | 290.05 | - | -0.41% | 226,845 |
| Jul 8, 2025 | 287.60 | 301.95 | 286.20 | 291.25 | - | 1.27% | 510,295 |
| Jul 7, 2025 | 293.25 | 298.45 | 286.45 | 287.60 | - | -2.89% | 183,592 |
| Jul 4, 2025 | 295.00 | 305.75 | 292.25 | 296.15 | - | -0.34% | 441,222 |
| Jul 3, 2025 | 324.90 | 330.00 | 291.35 | 297.15 | - | -7.65% | 1,807,703 |
| Jul 2, 2025 | 317.20 | 323.80 | 311.85 | 321.75 | - | 1.48% | 705,880 |
| Jul 1, 2025 | 315.35 | 319.90 | 312.55 | 317.05 | - | 1.44% | 557,719 |
| Jun 30, 2025 | 298.95 | 315.00 | 294.80 | 312.55 | - | 5.01% | 1,143,440 |
| Jun 27, 2025 | 286.10 | 306.95 | 281.10 | 297.65 | - | 3.42% | 1,090,800 |
| Jun 26, 2025 | 289.40 | 294.20 | 278.90 | 287.80 | - | -0.47% | 407,946 |
| Jun 25, 2025 | 263.35 | 292.00 | 262.85 | 289.15 | - | 10.89% | 1,870,159 |
| Jun 24, 2025 | 264.00 | 272.90 | 258.70 | 260.75 | - | 0.04% | 260,671 |
| Jun 23, 2025 | 255.00 | 261.80 | 251.50 | 260.65 | - | 1.84% | 85,148 |
| Jun 20, 2025 | 254.90 | 258.35 | 251.55 | 255.95 | - | 0.20% | 63,009 |
| Jun 19, 2025 | 260.90 | 265.40 | 252.00 | 255.45 | - | -2.09% | 128,168 |
| Jun 18, 2025 | 256.00 | 263.00 | 251.85 | 260.90 | - | 1.77% | 154,366 |
| Jun 17, 2025 | 257.00 | 260.60 | 254.60 | 256.35 | - | 0.14% | 58,408 |
| Jun 16, 2025 | 257.00 | 259.85 | 250.75 | 256.00 | - | -1.12% | 237,913 |
| Jun 13, 2025 | 250.00 | 261.90 | 249.95 | 258.90 | - | 0.84% | 178,231 |
| Jun 12, 2025 | 263.00 | 265.00 | 255.50 | 256.75 | - | -2.10% | 81,157 |
| Jun 11, 2025 | 262.00 | 267.00 | 260.00 | 262.25 | - | 0.50% | 144,709 |
| Jun 10, 2025 | 263.00 | 263.80 | 258.00 | 260.95 | - | -0.70% | 147,918 |
| Jun 9, 2025 | 260.00 | 265.20 | 260.00 | 262.80 | - | 1.64% | 134,453 |
| Jun 6, 2025 | 256.70 | 260.10 | 255.95 | 258.55 | - | 1.55% | 136,800 |
| Jun 5, 2025 | 260.00 | 267.35 | 253.75 | 254.60 | - | -2.06% | 253,557 |
| Jun 4, 2025 | 253.90 | 266.60 | 253.25 | 259.95 | - | 2.24% | 351,166 |
| Jun 3, 2025 | 259.95 | 261.10 | 252.00 | 254.25 | - | -1.76% | 198,982 |
| Jun 2, 2025 | 260.00 | 263.70 | 257.30 | 258.80 | - | -0.37% | 123,724 |
| May 30, 2025 | 261.55 | 261.55 | 257.75 | 259.75 | - | -0.69% | 134,365 |
| May 29, 2025 | 263.50 | 268.65 | 259.60 | 261.55 | - | -0.44% | 233,756 |
| May 28, 2025 | 267.00 | 268.45 | 262.05 | 262.70 | - | -1.50% | 95,394 |
| May 27, 2025 | 270.95 | 271.65 | 265.50 | 266.70 | - | -1.13% | 141,245 |
| May 26, 2025 | 264.00 | 271.00 | 262.90 | 269.75 | - | 2.63% | 276,146 |