Yash Optics & Lens Limited (NSE:YASHOPTICS)
India · Delayed Price · Currency is INR 92.25
+1.90 (2.10%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.00 | 92.25 | 90.00 | 92.25 | 92.25 | 2.10% | 11,200 |
| Jul 31, 2025 | 89.00 | 91.50 | 89.00 | 90.35 | 90.35 | -1.20% | 24,000 |
| Jul 30, 2025 | 91.05 | 92.00 | 89.85 | 91.45 | 91.45 | -1.67% | 14,400 |
| Jul 29, 2025 | 93.00 | 93.00 | 91.25 | 93.00 | 93.00 | -0.53% | 12,800 |
| Jul 28, 2025 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 0.59% | 3,200 |
| Jul 25, 2025 | 90.60 | 93.90 | 87.75 | 92.95 | 92.95 | 0.54% | 36,800 |
| Jul 24, 2025 | 94.00 | 95.95 | 92.25 | 92.45 | 92.45 | -0.80% | 52,800 |
| Jul 23, 2025 | 92.75 | 96.25 | 91.25 | 93.20 | 93.20 | 4.95% | 83,200 |
| Jul 22, 2025 | 85.00 | 92.95 | 85.00 | 88.80 | 88.80 | 6.16% | 121,600 |
| Jul 21, 2025 | 83.35 | 85.00 | 83.30 | 83.65 | 83.65 | -1.59% | 14,400 |
| Jul 18, 2025 | 83.85 | 85.50 | 83.50 | 85.00 | 85.00 | 1.31% | 28,800 |
| Jul 17, 2025 | 83.65 | 83.90 | 82.75 | 83.90 | 83.90 | 0.30% | 8,000 |
| Jul 15, 2025 | 83.00 | 83.70 | 83.00 | 83.65 | 83.65 | 0.84% | 4,800 |
| Jul 14, 2025 | 82.90 | 83.00 | 80.75 | 82.95 | 82.95 | 1.34% | 16,000 |
| Jul 11, 2025 | 80.00 | 81.90 | 80.00 | 81.85 | 81.85 | 1.36% | 14,400 |
| Jul 10, 2025 | 82.00 | 83.80 | 80.40 | 80.75 | 80.75 | -1.10% | 72,000 |
| Jul 9, 2025 | 83.05 | 83.95 | 81.00 | 81.65 | 81.65 | -2.16% | 27,200 |
| Jul 8, 2025 | 81.90 | 83.45 | 81.90 | 83.45 | 83.45 | 2.77% | 12,800 |
| Jul 7, 2025 | 87.50 | 87.50 | 80.50 | 81.20 | 81.20 | -8.66% | 139,200 |
| Jul 4, 2025 | 85.00 | 89.80 | 85.00 | 88.90 | 88.90 | 5.71% | 62,400 |
| Jul 3, 2025 | 83.20 | 84.50 | 82.95 | 84.10 | 84.10 | 0.06% | 25,600 |
| Jul 2, 2025 | 82.90 | 84.60 | 82.90 | 84.05 | 84.05 | 1.63% | 16,000 |
| Jul 1, 2025 | 83.00 | 83.00 | 82.05 | 82.70 | 82.70 | -1.84% | 20,800 |
| Jun 30, 2025 | 81.15 | 84.50 | 81.05 | 84.25 | 84.25 | 1.63% | 24,000 |
| Jun 27, 2025 | 81.00 | 83.50 | 81.00 | 82.90 | 82.90 | -0.90% | 14,400 |
| Jun 26, 2025 | 81.50 | 83.65 | 81.50 | 83.65 | 83.65 | 2.26% | 3,200 |
| Jun 25, 2025 | 82.55 | 82.60 | 81.60 | 81.80 | 81.80 | -0.85% | 22,400 |
| Jun 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | 3,200 |
| Jun 23, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 9,600 |
| Jun 20, 2025 | 79.20 | 84.00 | 79.20 | 84.00 | 84.00 | 0.30% | 6,400 |
| Jun 19, 2025 | 83.30 | 83.75 | 83.00 | 83.75 | 83.75 | 0.54% | 4,800 |
| Jun 18, 2025 | 81.10 | 84.00 | 81.10 | 83.30 | 83.30 | 3.41% | 112,000 |
| Jun 17, 2025 | 81.00 | 81.00 | 80.50 | 80.55 | 80.55 | -1.71% | 6,400 |
| Jun 16, 2025 | 83.00 | 83.00 | 81.00 | 81.95 | 81.95 | 0.18% | 24,000 |
| Jun 13, 2025 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 1.30% | 3,200 |
| Jun 12, 2025 | 82.35 | 82.35 | 80.75 | 80.75 | 80.75 | 0.56% | 4,800 |
| Jun 11, 2025 | 81.00 | 81.00 | 80.30 | 80.30 | 80.30 | -2.01% | 6,400 |
| Jun 10, 2025 | 84.65 | 84.65 | 81.90 | 81.95 | 81.95 | -2.32% | 33,600 |
| Jun 9, 2025 | 79.50 | 84.50 | 79.50 | 83.90 | 83.90 | 5.87% | 30,400 |
| Jun 6, 2025 | 78.00 | 80.80 | 78.00 | 79.25 | 79.25 | 1.80% | 24,000 |
| Jun 5, 2025 | 79.00 | 79.80 | 77.70 | 77.85 | 77.85 | -0.76% | 19,200 |
| Jun 4, 2025 | 78.95 | 79.00 | 78.00 | 78.45 | 78.45 | -1.94% | 25,600 |
| Jun 3, 2025 | 85.60 | 85.60 | 79.50 | 80.00 | 80.00 | -0.93% | 14,400 |
| Jun 2, 2025 | 79.50 | 80.90 | 78.20 | 80.75 | 80.75 | -1.10% | 75,200 |
| May 30, 2025 | 82.00 | 82.00 | 78.00 | 81.65 | 81.65 | 0.49% | 112,000 |
| May 29, 2025 | 81.90 | 82.00 | 81.25 | 81.25 | 81.25 | -0.91% | 16,000 |
| May 28, 2025 | 82.00 | 82.00 | 81.95 | 82.00 | 82.00 | - | 4,800 |
| May 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.43% | 4,800 |
| May 26, 2025 | 81.00 | 82.00 | 81.00 | 81.65 | 81.65 | 1.68% | 11,200 |
| May 23, 2025 | 81.00 | 81.40 | 80.30 | 80.30 | 80.30 | -0.86% | 8,000 |