Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 13.81
-0.23 (-1.64%)
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 | 14.02 | 14.17 | 13.71 | 13.81 | 13.81 | -1.64% | 904,988 |
| Jul 31, 2025 | 13.60 | 14.30 | 13.60 | 14.04 | 14.04 | -2.16% | 924,290 |
| Jul 30, 2025 | 14.24 | 14.53 | 14.22 | 14.35 | 14.35 | 0.77% | 859,353 |
| Jul 29, 2025 | 14.00 | 14.90 | 13.55 | 14.24 | 14.24 | 0.35% | 1,163,370 |
| Jul 28, 2025 | 14.39 | 14.45 | 14.01 | 14.19 | 14.19 | -1.39% | 890,157 |
| Jul 25, 2025 | 14.54 | 14.60 | 14.25 | 14.39 | 14.39 | -1.51% | 921,601 |
| Jul 24, 2025 | 14.77 | 14.78 | 14.55 | 14.61 | 14.61 | -0.68% | 1,069,338 |
| Jul 23, 2025 | 14.66 | 14.89 | 14.56 | 14.71 | 14.71 | 0.41% | 915,995 |
| Jul 22, 2025 | 14.40 | 14.94 | 14.36 | 14.65 | 14.65 | -2.07% | 1,957,249 |
| Jul 21, 2025 | 15.14 | 15.25 | 14.80 | 14.96 | 14.96 | -1.32% | 1,840,707 |
| Jul 18, 2025 | 15.39 | 15.50 | 15.10 | 15.16 | 15.16 | -1.17% | 1,822,406 |
| Jul 17, 2025 | 15.49 | 15.90 | 15.26 | 15.34 | 15.34 | -0.32% | 2,321,892 |
| Jul 16, 2025 | 15.19 | 15.77 | 15.19 | 15.39 | 15.39 | 1.18% | 2,519,639 |
| Jul 15, 2025 | 15.23 | 15.53 | 15.18 | 15.21 | 15.21 | 0.20% | 1,846,465 |
| Jul 14, 2025 | 15.23 | 15.48 | 15.07 | 15.18 | 15.18 | -0.65% | 1,943,873 |
| Jul 11, 2025 | 15.40 | 15.68 | 15.22 | 15.28 | 15.28 | -0.91% | 1,656,366 |
| Jul 10, 2025 | 15.20 | 15.83 | 15.11 | 15.42 | 15.42 | 0.98% | 3,253,082 |
| Jul 9, 2025 | 15.45 | 15.50 | 15.22 | 15.27 | 15.27 | -0.59% | 1,146,428 |
| Jul 8, 2025 | 15.30 | 16.18 | 15.21 | 15.36 | 15.36 | 0.39% | 2,998,068 |
| Jul 7, 2025 | 15.16 | 15.60 | 15.00 | 15.30 | 15.30 | 0.92% | 3,052,666 |
| Jul 4, 2025 | 15.29 | 15.40 | 15.03 | 15.16 | 15.16 | -0.92% | 915,853 |
| Jul 3, 2025 | 15.30 | 15.42 | 15.15 | 15.30 | 15.30 | 0.33% | 1,030,220 |
| Jul 2, 2025 | 15.49 | 15.58 | 15.15 | 15.25 | 15.25 | -0.65% | 1,360,026 |
| Jul 1, 2025 | 15.40 | 15.62 | 15.30 | 15.35 | 15.35 | 0.26% | 1,150,233 |
| Jun 30, 2025 | 15.24 | 15.78 | 15.24 | 15.31 | 15.31 | 0.66% | 1,989,390 |
| Jun 27, 2025 | 15.39 | 15.50 | 15.20 | 15.21 | 15.21 | -0.78% | 1,499,187 |
| Jun 26, 2025 | 15.43 | 15.56 | 15.28 | 15.33 | 15.33 | -0.58% | 1,075,803 |
| Jun 25, 2025 | 15.55 | 15.74 | 15.40 | 15.42 | 15.42 | 0.65% | 1,363,738 |
| Jun 24, 2025 | 14.95 | 15.48 | 14.95 | 15.32 | 15.32 | 4.15% | 2,770,503 |
| Jun 23, 2025 | 14.94 | 15.07 | 14.62 | 14.71 | 14.71 | -1.54% | 1,703,365 |
| Jun 20, 2025 | 15.49 | 15.49 | 14.80 | 14.94 | 14.94 | -0.80% | 2,855,103 |
| Jun 19, 2025 | 15.30 | 15.68 | 14.56 | 15.06 | 15.06 | -0.66% | 3,575,904 |
| Jun 18, 2025 | 15.20 | 15.72 | 15.10 | 15.16 | 15.16 | -0.13% | 2,419,734 |
| Jun 17, 2025 | 15.27 | 16.10 | 15.02 | 15.18 | 15.18 | 0.13% | 4,200,534 |
| Jun 16, 2025 | 15.49 | 16.25 | 15.00 | 15.16 | 15.16 | -1.62% | 2,633,693 |
| Jun 13, 2025 | 15.27 | 15.75 | 14.92 | 15.41 | 15.41 | -1.22% | 3,184,958 |
| Jun 12, 2025 | 16.50 | 16.80 | 15.20 | 15.60 | 15.60 | -2.80% | 4,519,670 |
| Jun 11, 2025 | 15.69 | 17.49 | 15.66 | 16.05 | 16.05 | 2.69% | 15,280,951 |
| Jun 10, 2025 | 16.37 | 16.60 | 13.55 | 15.63 | 15.63 | -3.64% | 5,728,502 |
| Jun 9, 2025 | 15.10 | 17.05 | 15.08 | 16.22 | 16.22 | 7.35% | 8,656,732 |
| Jun 6, 2025 | 15.06 | 15.67 | 15.06 | 15.11 | 15.11 | 0.33% | 1,382,762 |
| Jun 5, 2025 | 15.05 | 15.39 | 15.00 | 15.06 | 15.06 | -0.20% | 977,743 |
| Jun 4, 2025 | 15.15 | 15.29 | 15.00 | 15.09 | 15.09 | -0.33% | 835,529 |
| Jun 3, 2025 | 15.23 | 15.70 | 15.00 | 15.14 | 15.14 | -0.98% | 1,280,327 |
| Jun 2, 2025 | 15.20 | 15.40 | 15.00 | 15.29 | 15.29 | 0.66% | 878,949 |
| May 30, 2025 | 15.16 | 15.71 | 14.99 | 15.19 | 15.19 | 0.20% | 1,542,790 |
| May 29, 2025 | 15.18 | 15.32 | 15.00 | 15.16 | 15.16 | -0.07% | 603,529 |
| May 28, 2025 | 14.90 | 15.60 | 14.90 | 15.17 | 15.17 | 1.13% | 1,078,144 |
| May 27, 2025 | 15.13 | 15.20 | 14.91 | 15.00 | 15.00 | -0.86% | 762,487 |
| May 26, 2025 | 15.31 | 15.59 | 15.03 | 15.13 | 15.13 | -1.05% | 902,328 |