GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India · Delayed Price · Currency is INR 2,936.50
-226.10 (-7.15%)
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 | 3,162.90 | 3,184.30 | 2,890.00 | 2,936.50 | 2,936.50 | -7.15% | 282,736 |
| Jul 31, 2025 | 3,170.00 | 3,198.10 | 3,135.20 | 3,162.60 | 3,162.60 | -1.08% | 65,839 |
| Jul 30, 2025 | 3,150.80 | 3,200.00 | 3,150.20 | 3,197.00 | 3,197.00 | 1.49% | 96,877 |
| Jul 29, 2025 | 3,083.50 | 3,178.80 | 3,083.50 | 3,150.20 | 3,150.20 | 2.16% | 98,969 |
| Jul 28, 2025 | 3,144.20 | 3,161.90 | 3,072.50 | 3,083.50 | 3,083.50 | -1.93% | 54,855 |
| Jul 25, 2025 | 3,175.00 | 3,220.00 | 3,120.40 | 3,144.20 | 3,144.20 | -0.58% | 115,563 |
| Jul 24, 2025 | 3,130.00 | 3,177.90 | 3,100.00 | 3,162.40 | 3,162.40 | 0.99% | 68,929 |
| Jul 23, 2025 | 3,121.90 | 3,161.00 | 3,090.00 | 3,131.40 | 3,131.40 | 1.06% | 58,819 |
| Jul 22, 2025 | 3,134.00 | 3,152.20 | 3,088.00 | 3,098.60 | 3,098.60 | -0.66% | 55,167 |
| Jul 21, 2025 | 3,138.40 | 3,149.00 | 3,074.10 | 3,119.10 | 3,119.10 | -0.61% | 54,032 |
| Jul 18, 2025 | 3,184.00 | 3,195.60 | 3,112.50 | 3,138.40 | 3,138.40 | -1.11% | 52,526 |
| Jul 17, 2025 | 3,170.00 | 3,196.80 | 3,154.90 | 3,173.60 | 3,173.60 | 0.19% | 46,351 |
| Jul 16, 2025 | 3,198.00 | 3,200.50 | 3,153.90 | 3,167.60 | 3,167.60 | -0.99% | 45,839 |
| Jul 15, 2025 | 3,190.10 | 3,227.20 | 3,176.80 | 3,199.30 | 3,199.30 | 0.36% | 57,695 |
| Jul 14, 2025 | 3,243.80 | 3,254.90 | 3,171.60 | 3,187.90 | 3,187.90 | -1.72% | 77,362 |
| Jul 11, 2025 | 3,244.00 | 3,272.50 | 3,225.40 | 3,243.80 | 3,243.80 | -0.25% | 43,722 |
| Jul 10, 2025 | 3,309.10 | 3,319.90 | 3,246.00 | 3,251.90 | 3,251.90 | -1.73% | 45,314 |
| Jul 9, 2025 | 3,266.10 | 3,344.00 | 3,266.10 | 3,309.00 | 3,309.00 | 1.48% | 83,528 |
| Jul 8, 2025 | 3,280.00 | 3,339.00 | 3,246.10 | 3,260.70 | 3,260.70 | -0.74% | 75,369 |
| Jul 7, 2025 | 3,287.50 | 3,358.90 | 3,274.00 | 3,285.00 | 3,285.00 | 0.04% | 73,720 |
| Jul 4, 2025 | 3,303.00 | 3,348.00 | 3,275.00 | 3,283.70 | 3,283.70 | -0.55% | 78,280 |
| Jul 3, 2025 | 3,264.00 | 3,363.80 | 3,264.00 | 3,302.00 | 3,302.00 | 0.25% | 80,140 |
| Jul 2, 2025 | 3,364.60 | 3,369.20 | 3,267.00 | 3,293.80 | 3,293.80 | -1.77% | 75,713 |
| Jul 1, 2025 | 3,388.70 | 3,450.00 | 3,345.10 | 3,353.30 | 3,353.30 | -1.03% | 122,742 |
| Jun 30, 2025 | 3,456.00 | 3,456.00 | 3,351.00 | 3,388.10 | 3,388.10 | -1.50% | 176,697 |
| Jun 27, 2025 | 3,324.90 | 3,500.00 | 3,292.80 | 3,439.60 | 3,439.60 | 4.17% | 499,010 |
| Jun 26, 2025 | 3,270.00 | 3,309.00 | 3,247.10 | 3,301.90 | 3,301.90 | 1.32% | 156,629 |
| Jun 25, 2025 | 3,254.80 | 3,288.40 | 3,233.20 | 3,258.80 | 3,258.80 | 0.92% | 96,385 |
| Jun 24, 2025 | 3,186.00 | 3,280.00 | 3,186.00 | 3,229.10 | 3,229.10 | 1.82% | 109,870 |
| Jun 23, 2025 | 3,176.50 | 3,215.00 | 3,153.90 | 3,171.40 | 3,171.40 | -1.31% | 79,994 |
| Jun 20, 2025 | 3,190.20 | 3,255.00 | 3,176.00 | 3,213.50 | 3,213.50 | 0.45% | 123,913 |
| Jun 19, 2025 | 3,250.00 | 3,293.40 | 3,175.00 | 3,199.20 | 3,199.20 | -2.65% | 67,083 |
| Jun 18, 2025 | 3,240.10 | 3,306.70 | 3,240.10 | 3,286.40 | 3,286.40 | 1.00% | 151,746 |
| Jun 17, 2025 | 3,344.00 | 3,356.70 | 3,240.00 | 3,254.00 | 3,254.00 | -3.35% | 145,878 |
| Jun 16, 2025 | 3,285.70 | 3,381.10 | 3,234.30 | 3,366.80 | 3,366.80 | 2.18% | 82,350 |
| Jun 13, 2025 | 3,300.00 | 3,331.60 | 3,258.60 | 3,295.00 | 3,295.00 | -0.75% | 105,723 |
| Jun 12, 2025 | 3,398.00 | 3,439.80 | 3,310.30 | 3,320.00 | 3,320.00 | -1.72% | 166,419 |
| Jun 11, 2025 | 3,402.10 | 3,467.00 | 3,365.20 | 3,378.00 | 3,378.00 | -0.60% | 99,844 |
| Jun 10, 2025 | 3,411.70 | 3,450.00 | 3,346.00 | 3,398.40 | 3,398.40 | 0.01% | 112,904 |
| Jun 9, 2025 | 3,455.00 | 3,505.00 | 3,387.00 | 3,397.90 | 3,397.90 | -1.18% | 125,137 |
| Jun 6, 2025 | 3,451.10 | 3,490.00 | 3,367.70 | 3,438.50 | 3,438.50 | -0.80% | 149,126 |
| Jun 5, 2025 | 3,440.00 | 3,515.70 | 3,401.30 | 3,466.20 | 3,466.20 | 1.35% | 207,434 |
| Jun 4, 2025 | 3,259.00 | 3,455.90 | 3,238.80 | 3,420.00 | 3,420.00 | 5.39% | 269,490 |
| Jun 3, 2025 | 3,270.00 | 3,332.00 | 3,220.00 | 3,245.10 | 3,245.10 | -0.79% | 121,504 |
| Jun 2, 2025 | 3,298.00 | 3,397.60 | 3,252.60 | 3,271.10 | 3,271.10 | -0.83% | 208,929 |
| May 30, 2025 | 3,249.90 | 3,359.00 | 3,237.90 | 3,298.60 | 3,298.60 | 1.08% | 292,575 |
| May 29, 2025 | 3,336.00 | 3,374.90 | 3,228.90 | 3,263.40 | 3,221.40 | -2.53% | 245,166 |
| May 28, 2025 | 3,131.00 | 3,398.00 | 3,105.90 | 3,348.20 | 3,305.11 | 7.38% | 797,325 |
| May 27, 2025 | 2,965.50 | 3,145.70 | 2,955.40 | 3,118.20 | 3,078.07 | 5.33% | 690,461 |
| May 26, 2025 | 3,035.00 | 3,055.70 | 2,952.00 | 2,960.50 | 2,922.40 | -2.00% | 104,383 |