Unitech Limited (NSE:UNITECH)
India · Delayed Price · Currency is INR 6.91
-0.02 (-0.29%)
Aug 8, 2025, 3:29 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.99 | 7.02 | 6.86 | 6.91 | 6.91 | -0.29% | 827,545 |
| Aug 7, 2025 | 7.00 | 7.07 | 6.70 | 6.93 | 6.93 | -0.72% | 1,867,889 |
| Aug 6, 2025 | 7.07 | 7.13 | 6.95 | 6.98 | 6.98 | -1.13% | 1,635,078 |
| Aug 5, 2025 | 7.10 | 7.21 | 6.98 | 7.06 | 7.06 | -0.56% | 1,345,476 |
| Aug 4, 2025 | 7.13 | 7.24 | 6.96 | 7.10 | 7.10 | -0.42% | 1,417,064 |
| Aug 1, 2025 | 7.33 | 7.33 | 7.00 | 7.13 | 7.13 | -1.38% | 1,729,939 |
| Jul 31, 2025 | 7.31 | 7.50 | 7.07 | 7.23 | 7.23 | -1.77% | 1,254,151 |
| Jul 30, 2025 | 7.58 | 7.69 | 7.16 | 7.36 | 7.36 | -0.94% | 2,217,218 |
| Jul 29, 2025 | 7.19 | 7.43 | 6.78 | 7.43 | 7.43 | 4.94% | 2,107,816 |
| Jul 28, 2025 | 7.36 | 7.48 | 7.02 | 7.08 | 7.08 | -4.19% | 2,486,572 |
| Jul 25, 2025 | 7.67 | 7.71 | 7.34 | 7.39 | 7.39 | -3.78% | 1,448,814 |
| Jul 24, 2025 | 7.76 | 7.87 | 7.60 | 7.68 | 7.68 | -0.26% | 1,272,146 |
| Jul 23, 2025 | 7.74 | 7.80 | 7.59 | 7.70 | 7.70 | 0.65% | 1,679,343 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.60 | 7.65 | 7.65 | -2.17% | 2,069,168 |
| Jul 21, 2025 | 8.08 | 8.08 | 7.75 | 7.82 | 7.82 | -1.64% | 1,597,115 |
| Jul 18, 2025 | 8.13 | 8.13 | 7.87 | 7.95 | 7.95 | -0.87% | 1,132,232 |
| Jul 17, 2025 | 8.09 | 8.17 | 8.00 | 8.02 | 8.02 | 0.63% | 1,025,071 |
| Jul 16, 2025 | 7.99 | 8.15 | 7.95 | 7.97 | 7.97 | 0.50% | 1,180,217 |
| Jul 15, 2025 | 7.98 | 8.10 | 7.85 | 7.93 | 7.93 | -0.25% | 1,853,863 |
| Jul 14, 2025 | 8.15 | 8.16 | 7.76 | 7.95 | 7.95 | -1.36% | 2,030,397 |
| Jul 11, 2025 | 8.12 | 8.16 | 8.00 | 8.06 | 8.06 | -0.74% | 2,117,431 |
| Jul 10, 2025 | 8.14 | 8.35 | 8.02 | 8.12 | 8.12 | 0.12% | 1,972,328 |
| Jul 9, 2025 | 8.13 | 8.18 | 8.00 | 8.11 | 8.11 | -0.12% | 1,926,397 |
| Jul 8, 2025 | 8.11 | 8.25 | 8.02 | 8.12 | 8.12 | - | 1,256,881 |
| Jul 7, 2025 | 8.23 | 8.23 | 7.95 | 8.12 | 8.12 | -1.10% | 1,954,693 |
| Jul 4, 2025 | 8.30 | 8.39 | 8.01 | 8.21 | 8.21 | -2.03% | 1,696,774 |
| Jul 3, 2025 | 8.40 | 8.50 | 8.06 | 8.38 | 8.38 | -0.59% | 2,251,668 |
| Jul 2, 2025 | 8.67 | 8.67 | 8.34 | 8.43 | 8.43 | -2.09% | 2,315,327 |
| Jul 1, 2025 | 8.68 | 8.82 | 8.50 | 8.61 | 8.61 | - | 4,195,336 |
| Jun 30, 2025 | 8.55 | 8.80 | 8.55 | 8.61 | 8.61 | 0.94% | 3,201,129 |
| Jun 27, 2025 | 8.33 | 8.75 | 8.25 | 8.53 | 8.53 | -1.04% | 4,836,626 |
| Jun 26, 2025 | 9.06 | 9.43 | 8.60 | 8.62 | 8.62 | -4.86% | 7,440,399 |
| Jun 25, 2025 | 9.06 | 9.06 | 8.64 | 9.06 | 9.06 | 4.98% | 5,882,960 |
| Jun 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 863,358 |
| Jun 23, 2025 | 7.75 | 8.22 | 7.71 | 8.22 | 8.22 | 4.98% | 2,997,101 |
| Jun 20, 2025 | 7.60 | 8.19 | 7.52 | 7.83 | 7.83 | -1.14% | 11,483,215 |
| Jun 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -5.04% | 3,527,760 |
| Jun 18, 2025 | 8.34 | 8.68 | 8.34 | 8.34 | 8.34 | -5.01% | 14,475,153 |
| Jun 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -5.08% | 2,255,253 |
| Jun 16, 2025 | 9.25 | 9.48 | 9.25 | 9.25 | 9.25 | -5.03% | 11,875,051 |
| Jun 13, 2025 | 9.51 | 10.50 | 9.51 | 9.74 | 9.74 | -2.79% | 27,685,963 |
| Jun 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 3,189,130 |
| Jun 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 1,543,280 |
| Jun 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 1,528,640 |
| Jun 9, 2025 | 8.53 | 8.67 | 8.46 | 8.67 | 8.67 | 4.96% | 2,490,732 |
| Jun 6, 2025 | 8.23 | 8.26 | 8.10 | 8.26 | 8.26 | 4.96% | 4,345,520 |
| Jun 5, 2025 | 7.82 | 7.87 | 7.75 | 7.87 | 7.87 | 4.93% | 3,193,610 |
| Jun 4, 2025 | 7.40 | 7.50 | 7.17 | 7.50 | 7.50 | 4.90% | 5,875,996 |
| Jun 3, 2025 | 6.97 | 7.15 | 6.96 | 7.15 | 7.15 | 4.99% | 5,094,371 |
| Jun 2, 2025 | 6.49 | 6.81 | 6.44 | 6.81 | 6.81 | 4.93% | 3,730,693 |