Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,201.15
+76.50 (3.60%)
At close: Jun 16, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,129.052,207.002,126.802,201.152,201.153.60%29,606
Jun 15, 20262,159.852,171.802,111.002,124.652,124.650.19%8,207
Jun 12, 20262,125.902,130.602,088.002,120.702,120.700.86%353,278
Jun 11, 20262,158.902,168.902,096.652,102.702,102.70-3.29%4,881
Jun 10, 20262,214.802,214.802,164.802,174.302,174.30-0.92%3,639
Jun 9, 20262,191.002,214.402,186.002,194.552,194.550.51%4,327
Jun 8, 20262,160.202,189.602,136.052,183.502,183.500.79%7,356
Jun 5, 20262,166.502,184.952,160.502,166.302,166.30-0.01%2,381
Jun 4, 20262,177.352,189.002,164.002,166.502,166.50-0.60%1,522
Jun 3, 20262,199.252,199.252,167.102,179.652,179.65-0.40%1,887
Jun 2, 20262,203.702,203.702,155.002,188.302,188.30-0.70%4,950
Jun 1, 20262,208.252,217.252,184.002,203.652,203.65-0.23%5,107
May 29, 20262,252.802,265.002,194.152,208.702,208.70-1.58%12,020
May 27, 20262,289.052,314.902,283.002,301.052,244.050.78%10,679
May 26, 20262,305.002,312.102,279.002,283.152,226.59-0.74%12,265
May 25, 20262,346.002,346.002,296.302,300.102,243.12-0.42%10,442
May 22, 20262,324.652,344.002,295.002,309.802,252.58-0.47%5,733
May 21, 20262,371.202,377.002,312.402,320.752,263.26-1.14%5,075
May 20, 20262,390.002,395.802,343.602,347.602,289.45-1.73%4,685
May 19, 20262,389.002,421.902,381.002,388.902,329.72-0.01%2,445
May 18, 20262,435.052,435.052,372.102,389.252,330.07-2.07%4,821
May 15, 20262,417.002,458.602,406.052,439.752,379.310.91%2,208
May 14, 20262,449.002,460.652,404.602,417.752,357.860.45%2,452
May 13, 20262,461.052,493.002,386.352,406.852,347.23-1.68%10,967
May 12, 20262,436.002,491.002,412.002,448.102,387.460.50%6,858
May 11, 20262,484.352,484.352,428.952,435.952,375.61-1.96%4,356
May 8, 20262,482.002,505.002,440.002,484.702,423.150.23%50,656
May 7, 20262,449.202,488.402,432.302,478.952,417.542.25%17,190
May 6, 20262,387.952,449.002,378.252,424.302,364.252.63%14,089
May 5, 20262,351.102,399.002,351.102,362.252,303.730.47%6,396
May 4, 20262,469.652,469.652,325.002,351.102,292.860.66%17,977
Apr 30, 20262,371.002,371.052,319.052,335.602,277.74-1.49%3,594
Apr 29, 20262,425.052,425.302,359.602,371.002,312.27-1.64%19,321
Apr 28, 20262,441.552,459.352,405.152,410.602,350.89-1.41%2,509
Apr 27, 20262,470.002,498.652,426.552,445.102,384.53-1.13%5,808
Apr 24, 20262,497.152,508.752,462.502,473.052,411.79-0.74%1,596
Apr 23, 20262,460.952,525.802,459.852,491.402,429.681.16%3,420
Apr 22, 20262,424.702,494.002,399.602,462.752,401.741.48%3,341
Apr 21, 20262,432.152,449.602,419.702,426.952,366.83-0.21%1,461
Apr 20, 20262,486.952,486.952,415.002,432.102,371.85-0.80%1,067
Apr 17, 20262,443.952,465.002,418.502,451.802,391.071.35%1,739
Apr 16, 20262,419.952,442.402,395.002,419.102,359.180.53%2,376
Apr 15, 20262,426.252,433.852,391.002,406.252,346.64-0.15%3,500
Apr 13, 20262,389.802,468.152,340.002,409.852,350.150.69%2,517
Apr 10, 20262,357.852,430.302,357.852,393.252,333.971.40%2,774
Apr 9, 20262,361.952,373.102,350.002,360.302,301.830.24%1,346
Apr 8, 20262,384.952,397.002,347.852,354.752,296.421.01%1,417
Apr 7, 20262,346.952,356.202,311.552,331.202,273.45-0.66%2,567
Apr 6, 20262,324.102,351.952,267.352,346.652,288.521.57%2,207
Apr 2, 20262,299.952,315.402,262.002,310.452,253.22-0.60%2,779