GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India · Delayed Price · Currency is INR 2,783.45
+35.30 (1.28%)
At close: Aug 29, 2025
BOM:500660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,786.65 | 2,790.00 | 2,725.00 | 2,748.15 | 2,748.15 | -1.44% | 1,421 |
| Aug 26, 2025 | 2,806.45 | 2,832.25 | 2,750.50 | 2,788.20 | 2,788.20 | -0.39% | 2,543 |
| Aug 25, 2025 | 2,801.00 | 2,864.00 | 2,792.00 | 2,799.20 | 2,799.20 | -0.01% | 3,216 |
| Aug 22, 2025 | 2,756.55 | 2,803.00 | 2,753.25 | 2,799.50 | 2,799.50 | 0.69% | 3,310 |
| Aug 21, 2025 | 2,785.40 | 2,820.00 | 2,755.40 | 2,780.25 | 2,780.25 | -0.18% | 4,212 |
| Aug 20, 2025 | 2,802.05 | 2,851.20 | 2,766.95 | 2,785.40 | 2,785.40 | -1.14% | 3,464 |
| Aug 19, 2025 | 2,850.95 | 2,855.35 | 2,745.05 | 2,817.40 | 2,817.40 | 1.00% | 4,100 |
| Aug 18, 2025 | 2,769.95 | 2,809.00 | 2,701.65 | 2,789.55 | 2,789.55 | 0.76% | 3,615 |
| Aug 14, 2025 | 2,791.70 | 2,791.70 | 2,687.15 | 2,768.50 | 2,768.50 | -0.19% | 5,078 |
| Aug 13, 2025 | 2,589.10 | 2,791.75 | 2,589.10 | 2,773.70 | 2,773.70 | 7.13% | 21,452 |
| Aug 12, 2025 | 2,746.95 | 2,746.95 | 2,565.00 | 2,589.05 | 2,589.05 | -3.69% | 3,533 |
| Aug 11, 2025 | 2,647.80 | 2,700.00 | 2,612.30 | 2,688.15 | 2,688.15 | 1.50% | 6,867 |
| Aug 8, 2025 | 2,679.10 | 2,681.00 | 2,625.25 | 2,648.50 | 2,648.50 | -1.14% | 3,943 |
| Aug 7, 2025 | 2,701.05 | 2,720.20 | 2,643.70 | 2,679.10 | 2,679.10 | -1.21% | 3,399 |
| Aug 6, 2025 | 2,849.85 | 2,849.85 | 2,659.00 | 2,711.85 | 2,711.85 | -4.52% | 14,058 |
| Aug 5, 2025 | 2,890.00 | 2,890.00 | 2,812.00 | 2,840.30 | 2,840.30 | -0.87% | 1,266 |
| Aug 4, 2025 | 2,935.85 | 2,935.85 | 2,837.35 | 2,865.25 | 2,865.25 | -2.34% | 3,210 |
| Aug 1, 2025 | 3,150.00 | 3,180.00 | 2,893.55 | 2,933.90 | 2,933.90 | -7.10% | 10,909 |
| Jul 31, 2025 | 3,160.05 | 3,202.80 | 3,142.00 | 3,158.15 | 3,158.15 | -1.14% | 2,326 |
| Jul 30, 2025 | 3,145.05 | 3,200.35 | 3,145.05 | 3,194.70 | 3,194.70 | 1.60% | 1,224 |
| Jul 29, 2025 | 3,065.00 | 3,175.40 | 3,000.00 | 3,144.35 | 3,144.35 | 1.80% | 2,863 |
| Jul 28, 2025 | 3,135.00 | 3,160.00 | 3,071.65 | 3,088.80 | 3,088.80 | -2.09% | 2,420 |
| Jul 25, 2025 | 3,180.00 | 3,217.10 | 3,120.85 | 3,154.75 | 3,154.75 | -0.16% | 1,590 |
| Jul 24, 2025 | 3,132.00 | 3,179.10 | 3,104.85 | 3,159.95 | 3,159.95 | 0.94% | 1,365 |
| Jul 23, 2025 | 3,109.60 | 3,157.85 | 3,093.05 | 3,130.55 | 3,130.55 | 1.04% | 1,331 |
| Jul 22, 2025 | 3,139.35 | 3,154.40 | 3,087.15 | 3,098.40 | 3,098.40 | -0.61% | 972 |
| Jul 21, 2025 | 3,144.40 | 3,144.45 | 3,073.75 | 3,117.30 | 3,117.30 | -0.86% | 3,293 |
| Jul 18, 2025 | 3,190.00 | 3,194.20 | 3,116.05 | 3,144.45 | 3,144.45 | -0.81% | 2,185 |
| Jul 17, 2025 | 3,190.00 | 3,196.00 | 3,159.85 | 3,170.15 | 3,170.15 | 0.19% | 1,016 |
| Jul 16, 2025 | 3,185.35 | 3,200.50 | 3,157.20 | 3,164.05 | 3,164.05 | -1.12% | 1,823 |
| Jul 15, 2025 | 3,202.95 | 3,221.95 | 3,182.20 | 3,199.90 | 3,199.90 | 0.40% | 1,594 |
| Jul 14, 2025 | 3,258.50 | 3,258.50 | 3,175.90 | 3,187.05 | 3,187.05 | -1.70% | 2,012 |
| Jul 11, 2025 | 3,244.30 | 3,266.95 | 3,226.90 | 3,242.30 | 3,242.30 | -0.24% | 1,356 |
| Jul 10, 2025 | 3,301.50 | 3,301.50 | 3,248.00 | 3,250.05 | 3,250.05 | -1.52% | 912 |
| Jul 9, 2025 | 3,287.45 | 3,343.05 | 3,274.60 | 3,300.35 | 3,300.35 | 1.26% | 1,225 |
| Jul 8, 2025 | 3,250.15 | 3,336.60 | 3,249.80 | 3,259.30 | 3,259.30 | -0.68% | 1,762 |
| Jul 7, 2025 | 3,302.10 | 3,356.00 | 3,271.45 | 3,281.65 | 3,281.65 | -0.12% | 2,844 |
| Jul 4, 2025 | 3,310.00 | 3,344.05 | 3,274.10 | 3,285.70 | 3,285.70 | -0.38% | 1,537 |
| Jul 3, 2025 | 3,272.00 | 3,362.55 | 3,272.00 | 3,298.30 | 3,298.30 | 0.01% | 4,178 |
| Jul 2, 2025 | 3,375.00 | 3,375.00 | 3,268.90 | 3,298.05 | 3,298.05 | -1.59% | 4,095 |
| Jul 1, 2025 | 3,419.95 | 3,450.05 | 3,345.05 | 3,351.40 | 3,351.40 | -1.04% | 4,114 |
| Jun 30, 2025 | 3,457.70 | 3,460.80 | 3,348.60 | 3,386.70 | 3,386.70 | -2.05% | 3,675 |
| Jun 27, 2025 | 3,318.00 | 3,500.00 | 3,297.35 | 3,457.70 | 3,457.70 | 4.86% | 6,651 |
| Jun 26, 2025 | 3,269.95 | 3,307.15 | 3,249.55 | 3,297.35 | 3,297.35 | 1.06% | 3,202 |
| Jun 25, 2025 | 3,263.05 | 3,283.35 | 3,235.40 | 3,262.85 | 3,262.85 | 1.10% | 653 |
| Jun 24, 2025 | 3,199.95 | 3,277.00 | 3,199.95 | 3,227.35 | 3,227.35 | 1.83% | 1,436 |
| Jun 23, 2025 | 3,152.05 | 3,211.95 | 3,152.05 | 3,169.30 | 3,169.30 | -1.12% | 1,700 |
| Jun 20, 2025 | 3,195.00 | 3,253.95 | 3,189.85 | 3,205.20 | 3,205.20 | 0.35% | 2,211 |
| Jun 19, 2025 | 3,284.30 | 3,284.30 | 3,178.30 | 3,194.00 | 3,194.00 | -2.76% | 6,123 |
| Jun 18, 2025 | 3,222.15 | 3,304.90 | 3,222.15 | 3,284.70 | 3,284.70 | 1.00% | 2,177 |