GlaxoSmithKline Pharmaceuticals Limited GLAXO
NSE · India · Health Technology
INR 2,760.00-9.30 (-0.34%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,769.30 | -0.52% | INR 2,783.80 | INR 2,813.60 | INR 2,752.10 | 45.80K |
| 2026-09-29 | INR 2,783.80 | -3.89% | INR 2,888.00 | INR 2,899.90 | INR 2,770.60 | 49.83K |
| 2026-09-28 | INR 2,896.40 | +2.87% | INR 2,814.20 | INR 2,987.00 | INR 2,790.10 | 459.96K |
| 2026-09-25 | INR 2,815.70 | -0.48% | INR 2,829.00 | INR 2,842.40 | INR 2,807.40 | 15.38K |
| 2026-09-24 | INR 2,829.20 | -1.66% | INR 2,874.00 | INR 2,880.00 | INR 2,815.00 | 17.95K |
| 2026-09-23 | INR 2,876.90 | +0.11% | INR 2,859.60 | INR 2,922.00 | INR 2,839.90 | 167.01K |
| 2026-09-22 | INR 2,873.60 | +0.37% | INR 2,862.70 | INR 2,880.90 | INR 2,840.00 | 37.10K |
| 2026-09-21 | INR 2,862.90 | +0.85% | INR 2,837.00 | INR 2,875.10 | INR 2,835.70 | 21.83K |
| 2026-09-18 | INR 2,838.80 | +1.39% | INR 2,800.00 | INR 2,900.00 | INR 2,800.00 | 125.27K |
| 2026-09-17 | INR 2,799.90 | -1.97% | INR 2,852.00 | INR 2,862.30 | INR 2,794.50 | 28.74K |
| 2026-09-16 | INR 2,856.20 | +1.32% | INR 2,818.00 | INR 2,878.00 | INR 2,755.90 | 85.46K |
| 2026-09-15 | INR 2,818.90 | -0.34% | INR 2,814.90 | INR 2,840.80 | INR 2,775.80 | 39.81K |
| 2026-09-14 | INR 2,828.40 | 0.00% | INR 2,828.40 | INR 2,828.40 | INR 2,828.40 | 0 |
| 2026-09-11 | INR 2,828.40 | -0.44% | INR 2,840.90 | INR 2,863.50 | INR 2,793.90 | 38.43K |
| 2026-09-10 | INR 2,840.90 | -1.71% | INR 2,934.80 | INR 2,961.80 | INR 2,832.20 | 38.56K |
| 2026-09-09 | INR 2,890.20 | -1.30% | INR 2,928.20 | INR 2,959.60 | INR 2,875.00 | 29.12K |
| 2026-09-08 | INR 2,928.20 | -1.00% | INR 2,978.00 | INR 3,001.30 | INR 2,921.20 | 50.68K |
| 2026-09-07 | INR 2,957.80 | -0.01% | INR 2,937.90 | INR 3,075.00 | INR 2,932.70 | 155.66K |
| 2026-09-04 | INR 2,958.10 | +0.70% | INR 2,938.90 | INR 2,972.80 | INR 2,925.50 | 48.11K |
| 2026-09-03 | INR 2,937.50 | -0.42% | INR 2,962.40 | INR 2,998.00 | INR 2,930.40 | 56.01K |
| 2026-09-02 | INR 2,949.90 | -1.54% | INR 2,972.60 | INR 2,990.10 | INR 2,908.50 | 59.23K |
| 2026-09-01 | INR 2,996.10 | -1.77% | INR 3,040.00 | INR 3,040.10 | INR 2,966.40 | 89.86K |
| 2026-08-31 | INR 3,050.10 | -1.81% | INR 3,106.50 | INR 3,120.00 | INR 3,035.20 | 205.70K |
| 2026-08-28 | INR 3,106.40 | +1.22% | INR 3,069.00 | INR 3,120.70 | INR 3,052.70 | 135.78K |
| 2026-08-27 | INR 3,069.10 | +1.14% | INR 3,030.00 | INR 3,118.00 | INR 3,018.90 | 229.41K |
| 2026-08-26 | INR 3,034.40 | +2.40% | INR 2,995.00 | INR 3,049.90 | INR 2,975.20 | 111.08K |
| 2026-08-25 | INR 2,963.40 | +1.08% | INR 2,953.80 | INR 3,010.00 | INR 2,917.60 | 174.44K |
| 2026-08-24 | INR 2,931.70 | +1.02% | INR 2,875.10 | INR 2,955.90 | INR 2,865.40 | 80.14K |
| 2026-08-21 | INR 2,902.20 | -3.25% | INR 2,985.00 | INR 2,989.40 | INR 2,880.00 | 86.59K |
| 2026-08-20 | INR 2,999.70 | -1.08% | INR 3,020.00 | INR 3,049.40 | INR 2,982.60 | 304.05K |
| 2026-08-19 | INR 3,032.40 | +5.39% | INR 2,877.30 | INR 3,054.90 | INR 2,851.00 | 1.37M |
| 2026-08-18 | INR 2,877.40 | +6.46% | INR 2,700.00 | INR 2,919.00 | INR 2,691.10 | 477.84K |
| 2026-08-17 | INR 2,702.90 | +0.52% | INR 2,688.00 | INR 2,710.00 | INR 2,660.00 | 84.34K |
| 2026-08-14 | INR 2,688.80 | +0.79% | INR 2,667.00 | INR 2,697.00 | INR 2,648.00 | 94.95K |
| 2026-08-13 | INR 2,667.70 | +1.81% | INR 2,620.00 | INR 2,677.00 | INR 2,606.40 | 59.37K |
| 2026-08-12 | INR 2,620.20 | +0.70% | INR 2,601.00 | INR 2,624.90 | INR 2,579.50 | 64.72K |
| 2026-08-11 | INR 2,601.90 | +0.03% | INR 2,617.00 | INR 2,617.00 | INR 2,577.00 | 34.06K |
| 2026-08-10 | INR 2,601.00 | +0.05% | INR 2,595.80 | INR 2,614.70 | INR 2,576.10 | 29.27K |
| 2026-08-07 | INR 2,599.70 | +0.78% | INR 2,570.00 | INR 2,624.90 | INR 2,556.50 | 34.99K |
| 2026-08-06 | INR 2,579.50 | +0.38% | INR 2,546.90 | INR 2,591.00 | INR 2,540.50 | 40.36K |
| 2026-08-05 | INR 2,569.70 | -2.92% | INR 2,648.00 | INR 2,650.20 | INR 2,515.00 | 51.21K |
| 2026-08-04 | INR 2,647.00 | -0.57% | INR 2,680.20 | INR 2,684.00 | INR 2,601.30 | 99.74K |
| 2026-08-03 | INR 2,662.30 | +0.26% | INR 2,665.40 | INR 2,670.00 | INR 2,630.00 | 89.41K |
| 2026-07-31 | INR 2,655.40 | +1.71% | INR 2,617.90 | INR 2,679.00 | INR 2,564.70 | 118.47K |
| 2026-07-30 | INR 2,610.70 | -0.60% | INR 2,616.00 | INR 2,639.40 | INR 2,591.30 | 68.33K |
| 2026-07-29 | INR 2,626.40 | -0.24% | INR 2,645.90 | INR 2,670.00 | INR 2,609.00 | 59.54K |
| 2026-07-28 | INR 2,632.60 | +3.19% | INR 2,553.90 | INR 2,669.00 | INR 2,538.80 | 101.76K |
| 2026-07-27 | INR 2,551.20 | +1.47% | INR 2,524.00 | INR 2,563.80 | INR 2,494.10 | 67.92K |
| 2026-07-24 | INR 2,514.30 | +0.77% | INR 2,490.20 | INR 2,525.80 | INR 2,455.00 | 63.79K |
| 2026-07-23 | INR 2,495.00 | -2.26% | INR 2,560.00 | INR 2,570.00 | INR 2,490.00 | 60.97K |
| 2026-07-22 | INR 2,552.80 | +1.84% | INR 2,498.90 | INR 2,562.80 | INR 2,462.20 | 102.14K |
| 2026-07-21 | INR 2,506.60 | +0.95% | INR 2,475.00 | INR 2,510.00 | INR 2,465.20 | 41.48K |
| 2026-07-20 | INR 2,483.10 | +1.15% | INR 2,454.50 | INR 2,500.00 | INR 2,445.40 | 56.88K |
| 2026-07-17 | INR 2,454.80 | -2.05% | INR 2,506.30 | INR 2,510.60 | INR 2,430.00 | 56.16K |
| 2026-07-16 | INR 2,506.30 | +0.91% | INR 2,477.10 | INR 2,512.00 | INR 2,466.20 | 82.63K |
| 2026-07-15 | INR 2,483.70 | +0.82% | INR 2,476.00 | INR 2,500.90 | INR 2,451.20 | 49.11K |
| 2026-07-14 | INR 2,463.40 | +1.77% | INR 2,420.50 | INR 2,527.00 | INR 2,418.30 | 186.91K |
| 2026-07-13 | INR 2,420.50 | -0.73% | INR 2,439.90 | INR 2,439.90 | INR 2,406.30 | 34.95K |
| 2026-07-10 | INR 2,438.20 | -0.09% | INR 2,441.00 | INR 2,453.80 | INR 2,423.50 | 21.70K |
| 2026-07-09 | INR 2,440.40 | +1.23% | INR 2,410.80 | INR 2,460.80 | INR 2,397.30 | 71.69K |
| 2026-07-08 | INR 2,410.80 | +0.18% | INR 2,399.80 | INR 2,432.70 | INR 2,386.20 | 89.72K |
| 2026-07-07 | INR 2,406.50 | +0.18% | INR 2,409.90 | INR 2,415.90 | INR 2,386.20 | 55.62K |
| 2026-07-06 | INR 2,402.20 | +0.28% | INR 2,390.20 | INR 2,407.00 | INR 2,370.00 | 51.68K |
| 2026-07-03 | INR 2,395.50 | -0.84% | INR 2,415.80 | INR 2,426.70 | INR 2,380.00 | 57.14K |
| 2026-07-02 | INR 2,415.80 | -1.98% | INR 2,467.00 | INR 2,467.00 | INR 2,405.00 | 63.09K |
| 2026-07-01 | INR 2,464.70 | +0.59% | INR 2,476.80 | INR 2,504.70 | INR 2,426.80 | 133.98K |
| 2026-06-30 | INR 2,450.30 | +4.07% | INR 2,365.60 | INR 2,460.90 | INR 2,335.40 | 218.13K |
| 2026-06-29 | INR 2,354.40 | -0.02% | INR 2,347.80 | INR 2,408.90 | INR 2,343.20 | 161.70K |
| 2026-06-26 | INR 2,354.80 | 0.00% | INR 2,354.80 | INR 2,354.80 | INR 2,354.80 | 0 |
| 2026-06-25 | INR 2,354.80 | -0.50% | INR 2,360.00 | INR 2,386.60 | INR 2,333.10 | 119.07K |
| 2026-06-24 | INR 2,366.60 | -1.26% | INR 2,396.90 | INR 2,398.90 | INR 2,360.10 | 100.40K |
| 2026-06-23 | INR 2,396.70 | +1.42% | INR 2,369.90 | INR 2,404.80 | INR 2,355.10 | 115.54K |
| 2026-06-22 | INR 2,363.10 | +1.33% | INR 2,358.10 | INR 2,375.90 | INR 2,322.30 | 134.02K |
| 2026-06-19 | INR 2,332.00 | +2.90% | INR 2,260.00 | INR 2,350.00 | INR 2,237.60 | 251.98K |
| 2026-06-18 | INR 2,266.20 | +3.02% | INR 2,200.00 | INR 2,276.10 | INR 2,188.00 | 225.72K |
| 2026-06-17 | INR 2,199.80 | -0.14% | INR 2,210.00 | INR 2,213.00 | INR 2,171.00 | 230.87K |
| 2026-06-16 | INR 2,202.80 | +3.78% | INR 2,127.00 | INR 2,208.70 | INR 2,126.00 | 199.16K |
| 2026-06-15 | INR 2,122.50 | +0.05% | INR 2,135.10 | INR 2,169.80 | INR 2,111.00 | 162.11K |
| 2026-06-12 | INR 2,121.50 | +0.87% | INR 2,116.00 | INR 2,131.90 | INR 2,088.10 | 357.49K |
| 2026-06-11 | INR 2,103.20 | -3.30% | INR 2,165.00 | INR 2,170.00 | INR 2,096.00 | 238.35K |
| 2026-06-10 | INR 2,174.90 | -0.90% | INR 2,204.80 | INR 2,210.00 | INR 2,164.00 | 68.79K |
| 2026-06-09 | INR 2,194.70 | +0.50% | INR 2,195.00 | INR 2,216.00 | INR 2,186.00 | 84.77K |
| 2026-06-08 | INR 2,183.80 | +0.91% | INR 2,154.70 | INR 2,189.90 | INR 2,142.00 | 84.62K |
| 2026-06-05 | INR 2,164.10 | -0.12% | INR 2,167.60 | INR 2,185.00 | INR 2,160.00 | 28.74K |
| 2026-06-04 | INR 2,166.60 | -0.66% | INR 2,170.00 | INR 2,188.50 | INR 2,162.40 | 38.69K |
| 2026-06-03 | INR 2,181.00 | -0.36% | INR 2,190.10 | INR 2,198.10 | INR 2,165.00 | 53.25K |
| 2026-06-02 | INR 2,188.80 | -0.71% | INR 2,204.30 | INR 2,204.30 | INR 2,154.00 | 93.01K |
| 2026-06-01 | INR 2,204.40 | -0.26% | INR 2,200.00 | INR 2,219.90 | INR 2,183.20 | 81.11K |
| 2026-05-29 | INR 2,210.20 | -3.75% | INR 2,259.90 | INR 2,267.00 | INR 2,194.40 | 304.04K |
| 2026-05-28 | INR 2,296.20 | 0.00% | INR 2,296.20 | INR 2,296.20 | INR 2,296.20 | 0 |