Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,958.60
+23.25 (0.79%)
At close: Sep 4, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,965.552,965.552,930.002,958.602,958.600.79%1,734
Sep 3, 20262,946.652,998.802,929.402,935.352,935.35-0.38%2,151
Sep 2, 20262,990.002,990.002,908.752,946.602,946.60-1.61%3,317
Sep 1, 20263,004.703,034.152,967.052,994.702,994.70-1.91%2,956
Aug 31, 20263,120.603,120.603,040.103,053.103,053.10-1.71%3,431
Aug 28, 20263,082.053,121.103,066.003,106.103,106.101.23%2,423
Aug 27, 20263,027.503,116.103,018.703,068.353,068.351.35%6,205
Aug 26, 20262,998.803,048.902,973.503,027.503,027.501.59%68,949
Aug 25, 20262,929.603,006.002,920.552,980.052,980.051.69%235,095
Aug 24, 20262,897.852,951.002,871.052,930.502,930.501.07%3,454
Aug 21, 20262,979.252,992.552,875.002,899.602,899.60-3.35%6,539
Aug 20, 20263,007.403,040.002,985.002,999.952,999.95-1.12%17,359
Aug 19, 20262,854.853,051.002,854.853,034.053,034.055.23%99,093
Aug 18, 20262,675.652,918.002,675.652,883.202,883.206.79%21,867
Aug 17, 20262,688.002,709.852,660.752,699.802,699.800.40%4,014
Aug 14, 20262,660.002,695.002,649.302,689.102,689.100.92%3,397
Aug 13, 20262,607.102,679.902,605.052,664.652,664.651.72%5,316
Aug 12, 20262,601.002,625.102,581.002,619.652,619.650.87%813
Aug 11, 20262,609.852,614.052,577.902,596.952,596.95-0.16%2,882
Aug 10, 20262,590.002,612.952,588.302,601.002,601.000.31%889
Aug 7, 20262,584.602,624.502,538.502,593.052,593.050.52%4,070
Aug 6, 20262,548.652,592.602,538.002,579.602,579.600.51%1,288
Aug 5, 20262,645.002,645.002,508.502,566.552,566.55-3.06%4,678
Aug 4, 20262,680.002,680.002,611.602,647.452,647.45-0.37%2,388
Aug 3, 20262,684.602,684.602,634.252,657.202,657.200.14%4,301
Jul 31, 20262,618.002,675.002,567.052,653.452,653.451.68%2,858
Jul 30, 20262,609.952,636.002,590.002,609.652,609.65-0.67%2,303
Jul 29, 20262,641.852,665.002,600.102,627.352,627.35-0.52%6,448
Jul 28, 20262,541.502,675.102,541.502,641.202,641.203.57%4,963
Jul 27, 20262,554.652,560.002,494.702,550.202,550.201.47%2,697
Jul 24, 20262,494.202,525.802,455.002,513.252,513.250.76%3,064
Jul 23, 20262,599.802,599.802,490.652,494.202,494.20-2.23%3,198
Jul 22, 20262,503.952,562.002,463.952,551.102,551.101.83%4,731
Jul 21, 20262,473.752,509.352,467.902,505.302,505.300.79%3,412
Jul 20, 20262,469.102,499.002,447.252,485.652,485.651.25%5,238
Jul 17, 20262,492.452,509.902,431.002,455.052,455.05-2.06%3,304
Jul 16, 20262,482.002,509.902,465.402,506.702,506.700.85%3,034
Jul 15, 20262,427.802,498.002,427.802,485.652,485.650.90%4,764
Jul 14, 20262,412.552,525.002,412.552,463.552,463.551.91%9,059
Jul 13, 20262,440.002,440.002,408.752,417.302,417.30-0.75%3,192
Jul 10, 20262,434.402,454.002,422.552,435.502,435.50-0.31%2,897
Jul 9, 20262,409.902,460.002,395.752,443.102,443.101.38%3,459
Jul 8, 20262,390.952,431.552,390.102,409.902,409.900.29%6,361
Jul 7, 20262,417.552,417.552,388.702,402.902,402.900.10%4,333
Jul 6, 20262,393.002,405.752,370.652,400.602,400.600.33%183,948
Jul 3, 20262,415.002,425.002,377.852,392.752,392.75-0.96%4,148
Jul 2, 20262,447.752,465.902,406.102,415.952,415.95-1.93%4,167
Jul 1, 20262,470.602,508.352,424.852,463.402,463.400.51%10,434
Jun 30, 20262,387.152,461.002,336.102,450.902,450.904.09%18,320
Jun 29, 20262,343.252,406.502,343.252,354.652,354.65-0.18%7,051