Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,482.40
-53.50 (-2.11%)
At close: Mar 4, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,500.002,507.502,479.452,482.402,482.40-2.11%3,005
Mar 2, 20262,512.252,578.902,511.702,535.902,535.90-1.33%1,880
Feb 27, 20262,611.602,611.602,566.102,570.002,570.00-2.09%1,083
Feb 26, 20262,626.152,646.852,611.002,624.852,624.85-0.98%1,318
Feb 25, 20262,597.052,665.002,597.052,650.852,650.851.20%2,948
Feb 24, 20262,693.652,693.652,591.602,619.402,619.40-0.68%1,307
Feb 23, 20262,600.402,666.952,600.402,637.352,637.351.43%4,081
Feb 20, 20262,575.002,611.202,559.052,600.102,600.101.13%1,327
Feb 19, 20262,584.402,627.002,559.202,571.102,571.10-0.51%2,191
Feb 18, 20262,605.752,641.002,580.002,584.402,584.40-0.82%1,172
Feb 17, 20262,595.002,624.002,578.152,605.752,605.750.28%2,746
Feb 16, 20262,573.452,637.852,573.452,598.402,598.400.17%4,556
Feb 13, 20262,648.802,659.802,585.052,593.902,593.90-2.74%1,635
Feb 12, 20262,705.002,705.002,643.852,666.952,666.95-1.25%4,016
Feb 11, 20262,621.002,715.152,612.502,700.802,700.803.09%5,603
Feb 10, 20262,558.602,675.402,541.352,619.802,619.804.33%23,292
Feb 9, 20262,409.252,538.002,409.252,511.002,511.001.01%6,012
Feb 6, 20262,413.352,492.302,404.852,485.852,485.851.75%2,063
Feb 5, 20262,382.402,455.152,370.352,443.102,443.101.54%1,558
Feb 4, 20262,421.002,421.002,384.602,406.152,406.15-1.19%1,670
Feb 3, 20262,460.652,475.152,402.602,435.152,435.150.36%4,760
Feb 2, 20262,407.452,434.952,345.002,426.402,426.400.78%1,587
Feb 1, 20262,397.502,445.002,378.002,407.552,407.550.42%837
Jan 30, 20262,375.402,407.052,305.602,397.452,397.451.43%1,805
Jan 29, 20262,495.502,495.502,343.952,363.602,363.60-2.87%3,280
Jan 28, 20262,339.102,443.452,333.002,433.552,433.554.04%3,032
Jan 27, 20262,312.302,354.952,279.102,339.102,339.101.19%2,037
Jan 23, 20262,390.852,391.002,308.052,311.502,311.50-2.87%3,136
Jan 22, 20262,290.002,391.352,290.002,379.852,379.854.65%2,949
Jan 21, 20262,269.902,291.202,220.002,274.052,274.050.19%3,971
Jan 20, 20262,329.602,340.752,261.752,269.802,269.80-2.57%4,775
Jan 19, 20262,348.752,355.802,325.102,329.602,329.60-0.81%2,476
Jan 16, 20262,394.502,394.502,340.702,348.702,348.70-1.85%2,296
Jan 14, 20262,369.902,410.902,362.502,392.952,392.950.97%2,295
Jan 13, 20262,408.652,415.002,347.902,369.852,369.85-1.20%2,016
Jan 12, 20262,362.052,402.002,338.902,398.652,398.651.02%2,436
Jan 9, 20262,372.752,401.252,358.002,374.502,374.50-1.02%3,213
Jan 8, 20262,456.002,456.002,390.002,398.852,398.85-2.40%1,481
Jan 7, 20262,480.002,526.152,447.902,457.852,457.85-0.98%5,034
Jan 6, 20262,442.052,501.152,442.002,482.252,482.251.03%2,719
Jan 5, 20262,458.802,479.002,451.252,457.052,457.05-1.06%3,061
Jan 2, 20262,455.002,486.002,446.102,483.352,483.351.14%1,238
Jan 1, 20262,473.452,473.452,442.802,455.252,455.25-0.64%1,509
Dec 31, 20252,400.952,481.402,382.002,470.952,470.953.42%4,477
Dec 30, 20252,459.502,465.802,364.102,389.352,389.35-3.52%9,557
Dec 29, 20252,485.052,485.052,442.002,476.652,476.650.48%3,433
Dec 26, 20252,508.852,508.852,460.002,464.902,464.90-0.80%1,245
Dec 24, 20252,460.252,506.002,460.252,484.702,484.70-0.55%1,997
Dec 23, 20252,538.352,538.352,486.302,498.352,498.35-0.99%2,556
Dec 22, 20252,506.752,550.752,506.752,523.302,523.30-0.45%2,594