Skip to main content
logo
Utkarsh Small Finance Bank Limited (NSE:UTKARSHBNK)
India flag India · Delayed Price · Currency is INR
21.91
+0.02 (0.09%)
Aug 1, 2025, 3:30 PM IST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.1022.3021.7521.9121.910.09%1,660,442
Jul 31, 202522.0022.2721.8521.8921.89-1.17%1,468,419
Jul 30, 202522.7022.8022.1122.1522.15-2.34%1,145,711
Jul 29, 202521.9923.9021.8622.6822.682.58%1,274,798
Jul 28, 202522.5522.6421.8522.1122.11-2.08%2,465,790
Jul 25, 202522.8722.9922.5022.5822.58-1.27%1,756,415
Jul 24, 202523.1923.2022.8022.8722.87-0.44%1,685,414
Jul 23, 202522.9523.1522.8122.9722.97-0.17%1,103,927
Jul 22, 202523.0023.3122.9023.0123.010.31%1,557,121
Jul 21, 202523.0823.2522.7722.9422.94-0.61%1,814,082
Jul 18, 202523.3623.4622.9523.0823.08-1.41%3,241,497
Jul 17, 202523.4923.7223.1623.4123.410.09%2,200,765
Jul 16, 202523.9924.0022.7823.3923.39-1.14%9,250,586
Jul 15, 202523.7224.0523.6223.6623.660.17%2,326,755
Jul 14, 202523.5723.7423.3523.6223.62-0.04%2,052,342
Jul 11, 202523.8524.0123.5023.6323.63-1.42%1,959,835
Jul 10, 202523.7524.0323.7523.9723.970.50%1,419,450
Jul 9, 202523.8524.0023.7123.8523.85-1,158,217
Jul 8, 202523.7823.9923.6323.8523.850.63%1,505,114
Jul 7, 202524.0324.3823.6123.7023.70-1.37%2,574,791
Jul 4, 202524.1624.3023.9124.0324.03-0.54%1,730,017
Jul 3, 202524.1024.4024.0024.1624.16-0.12%1,565,263
Jul 2, 202524.5024.7424.0024.1924.19-1.18%2,097,336
Jul 1, 202524.5024.6224.2024.4824.480.04%1,598,562
Jun 30, 202524.2024.9524.2024.4724.471.16%3,284,720
Jun 27, 202524.0024.4923.8424.1924.191.60%3,444,410
Jun 26, 202524.0024.0523.6023.8123.81-0.54%1,973,766
Jun 25, 202523.7424.0223.6623.9423.941.14%2,197,203
Jun 24, 202523.2524.0023.2523.6723.672.73%3,192,999
Jun 23, 202523.6224.0522.9323.0423.04-0.30%5,070,670
Jun 20, 202523.0923.4922.9123.1123.110.09%3,309,958
Jun 19, 202523.4823.6022.8523.0923.09-2.16%3,437,393
Jun 18, 202523.8023.9323.5023.6023.60-0.42%1,617,621
Jun 17, 202524.4924.4923.6523.7023.70-0.46%2,715,684
Jun 16, 202523.9424.1723.4023.8123.81-1.08%2,771,570
Jun 13, 202523.9624.2623.6424.0724.07-1.39%2,201,988
Jun 12, 202524.8125.1524.2524.4124.41-1.93%2,788,459
Jun 11, 202525.0925.4324.6724.8924.89-0.68%5,285,674
Jun 10, 202526.6926.6924.8625.0625.06-2.53%13,336,087
Jun 9, 202524.5025.9024.1625.7125.716.11%9,990,113
Jun 6, 202523.6324.3223.4024.2324.232.11%9,814,664
Jun 5, 202523.4024.1823.4023.7323.731.76%3,233,145
Jun 4, 202523.5824.0023.0023.3223.32-1.10%2,746,932
Jun 3, 202524.3524.3823.4223.5823.58-2.84%2,236,256
Jun 2, 202523.0524.3423.0424.2724.275.25%5,260,085
May 30, 202522.9923.5822.9323.0623.060.39%2,806,377
May 29, 202523.5323.6522.9022.9722.97-2.38%3,702,683
May 28, 202523.4923.9523.2823.5323.530.64%2,663,603
May 27, 202523.4823.5923.2623.3823.38-0.43%1,400,319
May 26, 202523.4523.7723.4323.4823.480.09%1,414,792