Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,590.55
-12.15 (-0.47%)
At close: Nov 7, 2025

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,591.052,608.902,480.002,590.552,590.55-0.47%3,508
Nov 6, 20252,648.352,665.002,563.002,602.702,602.70-2.21%3,494
Nov 4, 20252,697.602,697.602,643.402,661.502,661.50-0.89%2,607
Nov 3, 20252,642.002,691.002,625.402,685.402,685.402.33%4,444
Oct 31, 20252,627.452,698.002,612.052,624.252,624.250.19%2,037
Oct 30, 20252,647.052,652.752,605.002,619.402,619.40-0.85%1,718
Oct 29, 20252,664.502,680.402,623.002,641.952,641.95-0.58%1,155
Oct 28, 20252,684.452,722.452,650.152,657.402,657.40-1.09%20,198
Oct 27, 20252,750.302,760.002,681.002,686.602,686.60-2.31%1,596
Oct 24, 20252,779.952,779.952,735.002,750.252,750.25-0.34%784
Oct 23, 20252,750.002,793.052,747.402,759.552,759.55-0.09%1,975
Oct 21, 20252,758.752,763.052,750.552,762.002,762.000.60%128
Oct 20, 20252,719.502,753.402,719.502,745.552,745.550.15%965
Oct 17, 20252,717.052,750.002,710.852,741.352,741.350.47%1,737
Oct 16, 20252,738.352,744.952,717.002,728.452,728.45-0.29%1,488
Oct 15, 20252,756.052,756.052,730.002,736.502,736.50-0.96%672
Oct 14, 20252,750.102,773.302,746.002,763.152,763.150.44%1,238
Oct 13, 20252,726.052,777.302,726.052,751.052,751.05-0.47%634
Oct 10, 20252,758.652,781.002,736.602,764.052,764.050.20%964
Oct 9, 20252,735.652,769.502,714.952,758.602,758.601.13%2,565
Oct 8, 20252,739.002,755.002,722.002,727.802,727.80-0.41%1,710
Oct 7, 20252,735.752,764.702,719.002,738.952,738.950.12%1,657
Oct 6, 20252,745.002,765.002,699.052,735.752,735.750.02%2,063
Oct 3, 20252,700.052,756.052,690.502,735.102,735.101.50%816
Oct 1, 20252,681.652,727.002,671.002,694.552,694.551.43%1,644
Sep 30, 20252,663.002,689.952,650.352,656.652,656.65-0.10%2,515
Sep 29, 20252,631.152,749.002,625.002,659.352,659.35-0.42%1,000
Sep 26, 20252,708.952,708.952,641.652,670.702,670.70-2.27%2,462
Sep 25, 20252,742.552,764.402,725.952,732.802,732.80-0.56%910
Sep 24, 20252,758.302,762.952,742.602,748.102,748.10-0.43%884
Sep 23, 20252,750.052,777.502,731.052,759.852,759.85-0.05%1,332
Sep 22, 20252,749.902,780.002,732.152,761.102,761.100.85%1,849
Sep 19, 20252,752.052,757.902,728.152,737.952,737.95-0.42%1,280
Sep 18, 20252,750.002,769.702,718.152,749.402,749.400.51%3,052
Sep 17, 20252,751.952,767.202,730.102,735.502,735.50-0.11%2,770
Sep 16, 20252,730.052,767.002,727.002,738.502,738.50-0.60%1,040
Sep 15, 20252,775.052,789.752,740.002,755.052,755.05-0.72%4,135
Sep 12, 20252,855.702,855.702,757.852,774.952,774.95-3.10%3,189
Sep 11, 20252,851.252,879.652,819.702,863.802,863.801.07%2,460
Sep 10, 20252,821.602,855.952,801.802,833.602,833.600.54%2,119
Sep 9, 20252,810.252,825.002,780.502,818.302,818.30-0.09%1,599
Sep 8, 20252,804.002,834.152,759.002,820.852,820.851.82%5,148
Sep 5, 20252,863.752,863.752,764.002,770.302,770.30-2.47%2,265
Sep 4, 20252,784.652,880.002,756.002,840.552,840.552.42%4,397
Sep 3, 20252,740.002,780.902,700.502,773.402,773.400.88%7,576
Sep 2, 20252,899.902,899.902,738.402,749.152,749.15-1.98%2,447
Sep 1, 20252,790.052,816.552,764.052,804.552,804.550.76%1,593
Aug 29, 20252,748.152,813.352,748.152,783.452,783.451.28%1,739
Aug 28, 20252,786.652,790.002,725.002,748.152,748.15-1.44%1,421
Aug 26, 20252,806.452,832.252,750.502,788.202,788.20-0.39%2,543