Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,550.20
+36.95 (1.47%)
At close: Jul 27, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20262,354.502,387.852,334.352,358.852,358.850.18%6,616
Jun 24, 20262,399.952,399.952,343.652,354.502,354.50-1.81%11,064
Jun 23, 20262,365.602,403.252,354.202,397.902,397.901.37%23,015
Jun 22, 20262,363.002,376.502,320.702,365.552,365.551.40%13,190
Jun 19, 20262,266.852,349.002,239.002,332.852,332.852.91%26,977
Jun 18, 20262,214.302,274.752,192.052,266.852,266.853.09%57,756
Jun 17, 20262,209.952,210.002,170.002,198.852,198.85-0.10%8,187
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