Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,283.15
-16.95 (-0.74%)
At close: May 26, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,305.002,312.102,279.002,283.152,283.15-0.74%12,265
May 25, 20262,346.002,346.002,296.302,300.102,300.10-0.42%10,442
May 22, 20262,324.652,344.002,295.002,309.802,309.80-0.47%5,733
May 21, 20262,371.202,377.002,312.402,320.752,320.75-1.14%5,075
May 20, 20262,390.002,395.802,343.602,347.602,347.60-1.73%4,685
May 19, 20262,389.002,421.902,381.002,388.902,388.90-0.01%2,445
May 18, 20262,435.052,435.052,372.102,389.252,389.25-2.07%4,821
May 15, 20262,417.002,458.602,406.052,439.752,439.750.91%2,208
May 14, 20262,449.002,460.652,404.602,417.752,417.750.45%2,452
May 13, 20262,461.052,493.002,386.352,406.852,406.85-1.68%10,967
May 12, 20262,436.002,491.002,412.002,448.102,448.100.50%6,858
May 11, 20262,484.352,484.352,428.952,435.952,435.95-1.96%4,356
May 8, 20262,482.002,505.002,440.002,484.702,484.700.23%50,656
May 7, 20262,449.202,488.402,432.302,478.952,478.952.25%17,190
May 6, 20262,387.952,449.002,378.252,424.302,424.302.63%14,089
May 5, 20262,351.102,399.002,351.102,362.252,362.250.47%6,396
May 4, 20262,469.652,469.652,325.002,351.102,351.100.66%17,977
Apr 30, 20262,371.002,371.052,319.052,335.602,335.60-1.49%3,594
Apr 29, 20262,425.052,425.302,359.602,371.002,371.00-1.64%19,321
Apr 28, 20262,441.552,459.352,405.152,410.602,410.60-1.41%2,509
Apr 27, 20262,470.002,498.652,426.552,445.102,445.10-1.13%5,808
Apr 24, 20262,497.152,508.752,462.502,473.052,473.05-0.74%1,596
Apr 23, 20262,460.952,525.802,459.852,491.402,491.401.16%3,420
Apr 22, 20262,424.702,494.002,399.602,462.752,462.751.48%3,341
Apr 21, 20262,432.152,449.602,419.702,426.952,426.95-0.21%1,461
Apr 20, 20262,486.952,486.952,415.002,432.102,432.10-0.80%1,067
Apr 17, 20262,443.952,465.002,418.502,451.802,451.801.35%1,739
Apr 16, 20262,419.952,442.402,395.002,419.102,419.100.53%2,376
Apr 15, 20262,426.252,433.852,391.002,406.252,406.25-0.15%3,500
Apr 13, 20262,389.802,468.152,340.002,409.852,409.850.69%2,517
Apr 10, 20262,357.852,430.302,357.852,393.252,393.251.40%2,774
Apr 9, 20262,361.952,373.102,350.002,360.302,360.300.24%1,346
Apr 8, 20262,384.952,397.002,347.852,354.752,354.751.01%1,417
Apr 7, 20262,346.952,356.202,311.552,331.202,331.20-0.66%2,567
Apr 6, 20262,324.102,351.952,267.352,346.652,346.651.57%2,207
Apr 2, 20262,299.952,315.402,262.002,310.452,310.45-0.60%2,779
Apr 1, 20262,319.952,402.452,292.152,324.302,324.301.79%5,942
Mar 30, 20262,394.852,394.852,218.002,283.402,283.401.07%5,011
Mar 27, 20262,300.552,325.902,257.102,259.202,259.20-2.69%3,765
Mar 25, 20262,333.002,350.102,308.002,321.602,321.600.59%1,990
Mar 24, 20262,301.502,338.652,285.502,308.002,308.001.23%3,599
Mar 23, 20262,353.402,357.402,269.052,279.852,279.85-4.24%2,645
Mar 20, 20262,367.652,415.002,365.652,380.902,380.900.14%5,609
Mar 19, 20262,400.002,421.352,372.502,377.652,377.65-2.36%1,454
Mar 18, 20262,433.502,470.952,431.702,435.102,435.100.06%1,970
Mar 17, 20262,405.202,439.952,398.002,433.652,433.651.18%1,980
Mar 16, 20262,385.352,432.002,379.002,405.152,405.15-0.76%1,431
Mar 13, 20262,482.702,482.702,401.002,423.552,423.55-3.22%2,721
Mar 12, 20262,479.952,517.202,434.552,504.152,504.150.76%6,323
Mar 11, 20262,493.002,540.002,472.652,485.152,485.15-0.26%3,187