Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,543.10
+33.80 (1.35%)
At close: Dec 5, 2025

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,508.352,576.202,508.352,543.102,543.101.35%2,979
Dec 4, 20252,500.752,537.002,496.302,509.302,509.30-0.43%2,717
Dec 3, 20252,532.952,533.252,461.802,520.202,520.200.15%2,085
Dec 2, 20252,494.702,525.002,482.802,516.452,516.450.87%808
Dec 1, 20252,566.652,566.652,490.002,494.702,494.70-2.80%2,497
Nov 28, 20252,529.652,575.102,480.002,566.652,566.651.89%3,031
Nov 27, 20252,482.002,524.002,465.002,519.102,519.101.25%2,270
Nov 26, 20252,470.102,496.102,465.002,488.052,488.050.01%1,994
Nov 25, 20252,465.502,499.002,429.052,487.852,487.850.53%1,809
Nov 24, 20252,496.802,496.802,404.552,474.852,474.85-0.88%2,305
Nov 21, 20252,544.902,544.902,490.002,496.802,496.80-0.48%1,317
Nov 20, 20252,510.402,532.152,502.002,508.752,508.75-0.39%1,383
Nov 19, 20252,491.002,524.952,472.202,518.452,518.451.23%1,478
Nov 18, 20252,500.102,502.352,483.602,487.752,487.75-0.14%1,610
Nov 17, 20252,554.152,554.152,475.002,491.152,491.150.53%5,851
Nov 14, 20252,495.802,514.502,471.002,477.902,477.90-0.63%1,791
Nov 13, 20252,533.952,546.502,490.002,493.552,493.55-0.49%2,996
Nov 12, 20252,499.752,536.002,477.502,505.902,505.901.18%3,612
Nov 11, 20252,565.002,565.002,468.002,476.752,476.75-2.50%4,670
Nov 10, 20252,560.452,577.502,536.002,540.302,540.30-1.94%2,073
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