Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,699.80
+10.70 (0.40%)
At close: Aug 17, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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