Zydus Lifesciences Limited (NSE:ZYDUSLIFE)
India flag India · Delayed Price · Currency is INR
949.05
-20.75 (-2.14%)
Aug 1, 2025, 3:30 PM IST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025975.05986.45961.10969.80969.80-2.55%1,186,911
Jul 30, 2025998.001,000.20989.10995.15995.150.03%775,428
Jul 29, 2025985.00997.95980.55994.85994.851.50%943,918
Jul 28, 2025976.40989.30974.05980.10980.100.38%1,032,847
Jul 25, 2025967.20981.95960.50976.40976.400.53%1,188,906
Jul 24, 2025962.95976.60960.15971.25960.250.97%639,210
Jul 23, 2025957.70963.20954.50961.95951.060.54%417,511
Jul 22, 2025970.00972.85951.55956.75945.91-1.37%864,768
Jul 21, 2025974.00980.35968.90970.00959.01-0.51%961,832
Jul 18, 2025986.95986.95969.95974.95963.91-0.79%726,018
Jul 17, 2025975.50984.95972.35982.75971.621.43%669,080
Jul 16, 2025980.00980.00962.95968.90957.930.13%1,049,414
Jul 15, 2025971.00975.75961.50967.65956.69-0.08%553,271
Jul 14, 2025982.05990.50966.10968.45957.48-1.14%1,409,414
Jul 11, 2025973.00985.20970.05979.60968.510.68%921,032
Jul 10, 2025978.45980.85965.00972.95961.93-0.56%721,738
Jul 9, 2025973.40982.75970.00978.45967.37-0.48%906,874
Jul 8, 2025998.801,001.30966.00983.20972.06-1.56%1,014,905
Jul 7, 20251,001.001,003.95990.00998.80987.49-0.22%567,413
Jul 4, 20251,004.001,014.85999.001,001.00989.660.16%845,835
Jul 3, 2025992.051,001.90987.35999.40988.080.40%718,095
Jul 2, 20251,005.701,015.00988.50995.40984.13-0.71%1,227,396
Jul 1, 2025994.951,004.60986.351,002.50991.151.27%925,574
Jun 30, 2025987.50991.00978.70989.95978.740.83%818,854
Jun 27, 2025985.00988.95979.15981.80970.68-0.02%1,545,595
Jun 26, 2025979.20983.50967.85981.95970.830.74%876,152
Jun 25, 2025970.20977.35966.35974.75963.711.06%655,603
Jun 24, 2025962.10967.90955.85964.55953.631.31%1,162,909
Jun 23, 2025948.60957.95946.90952.10941.32-0.52%642,532
Jun 20, 2025945.00960.35944.00957.10946.260.74%708,234
Jun 19, 2025958.00958.00947.00950.05939.29-0.86%798,082
Jun 18, 2025951.00965.30949.25958.30947.450.07%1,016,691
Jun 17, 2025974.40975.45947.60957.65946.80-1.72%1,639,313
Jun 16, 2025971.00977.00964.35974.40963.36-0.06%777,623
Jun 13, 2025968.10977.70960.00974.95963.91-0.39%1,046,498
Jun 12, 2025990.00995.70973.15978.80967.71-1,972,538
Jun 11, 2025985.00992.45976.45978.80967.71-0.31%869,226
Jun 10, 2025970.00983.90969.00981.80970.680.84%981,945
Jun 9, 2025964.90976.00959.85973.65962.621.41%641,864
Jun 6, 2025960.00962.50948.85960.15949.280.47%810,158
Jun 5, 2025933.00958.25933.00955.70944.882.60%1,804,863
Jun 4, 2025934.95941.75927.00931.50920.950.55%1,429,173
Jun 3, 2025930.00934.90921.00926.40915.91-0.17%480,256
Jun 2, 2025933.95935.50917.05928.00917.49-0.22%817,584
May 30, 2025929.00934.00917.30930.00919.470.57%1,896,380
May 29, 2025932.00934.00920.30924.75914.28-0.09%643,360
May 28, 2025925.00930.50917.00925.60915.120.82%874,275
May 27, 2025916.60921.00912.85918.10907.700.58%634,513
May 26, 2025914.00921.00908.10912.85902.510.47%703,642
May 23, 2025904.00909.90896.15908.60898.310.57%795,387