Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,764.05
+5.45 (0.20%)
At close: Oct 10, 2025

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20252,801.002,864.002,792.002,799.202,799.20-0.01%3,216
Aug 22, 20252,756.552,803.002,753.252,799.502,799.500.69%3,310
Aug 21, 20252,785.402,820.002,755.402,780.252,780.25-0.18%4,212
Aug 20, 20252,802.052,851.202,766.952,785.402,785.40-1.14%3,464
Aug 19, 20252,850.952,855.352,745.052,817.402,817.401.00%4,100
Aug 18, 20252,769.952,809.002,701.652,789.552,789.550.76%3,615
Aug 14, 20252,791.702,791.702,687.152,768.502,768.50-0.19%5,078
Aug 13, 20252,589.102,791.752,589.102,773.702,773.707.13%21,452
Aug 12, 20252,746.952,746.952,565.002,589.052,589.05-3.69%3,533
Aug 11, 20252,647.802,700.002,612.302,688.152,688.151.50%6,867
Aug 8, 20252,679.102,681.002,625.252,648.502,648.50-1.14%3,943
Aug 7, 20252,701.052,720.202,643.702,679.102,679.10-1.21%3,399
Aug 6, 20252,849.852,849.852,659.002,711.852,711.85-4.52%14,058
Aug 5, 20252,890.002,890.002,812.002,840.302,840.30-0.87%1,266
Aug 4, 20252,935.852,935.852,837.352,865.252,865.25-2.34%3,210
Aug 1, 20253,150.003,180.002,893.552,933.902,933.90-7.10%10,909
Jul 31, 20253,160.053,202.803,142.003,158.153,158.15-1.14%2,326
Jul 30, 20253,145.053,200.353,145.053,194.703,194.701.60%1,224
Jul 29, 20253,065.003,175.403,000.003,144.353,144.351.80%2,863