Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,816.85
-8.90 (-0.31%)
At close: Sep 25, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,834.102,834.102,805.602,816.852,816.85-0.31%639
Sep 24, 20262,878.052,878.052,821.002,825.752,825.75-1.76%1,674
Sep 23, 20262,860.002,920.252,842.902,876.502,876.500.17%35,527
Sep 22, 20262,859.902,880.002,842.002,871.502,871.500.26%2,208
Sep 21, 20262,846.102,875.002,837.952,863.952,863.950.42%3,091
Sep 18, 20262,800.452,890.002,800.452,851.852,851.851.84%6,395
Sep 17, 20262,848.352,848.402,795.002,800.452,800.45-1.87%747
Sep 16, 20262,807.002,880.002,758.352,853.852,853.851.41%4,902
Sep 15, 20262,802.052,840.302,775.102,814.102,814.10-0.81%2,588
Sep 11, 20262,848.952,862.402,787.802,837.202,837.20-0.13%3,760
Sep 10, 20262,883.352,960.002,836.252,840.802,840.80-1.57%2,065
Sep 9, 20262,930.002,959.552,872.902,886.152,886.15-1.45%3,416
Sep 8, 20262,941.853,000.302,924.602,928.702,928.70-0.96%1,897
Sep 7, 20262,932.103,074.002,932.102,956.952,956.95-0.06%24,980
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