Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,497.90
-21.10 (-0.84%)
Nov 21, 2025, 3:30 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,501.202,523.402,488.002,497.902,497.90-0.44%72,263
Nov 20, 20252,514.502,532.602,501.102,509.002,509.00-0.40%31,608
Nov 19, 20252,490.002,526.402,471.402,519.002,519.001.25%53,349
Nov 18, 20252,505.002,505.002,481.302,487.902,487.90-0.21%68,377
Nov 17, 20252,491.702,524.902,474.702,493.102,493.100.55%174,553
Nov 14, 20252,499.802,515.202,470.902,479.402,479.40-0.61%51,386
Nov 13, 20252,506.702,548.102,486.302,494.502,494.50-0.49%61,513
Nov 12, 20252,486.002,536.602,473.102,506.702,506.701.23%123,096
Nov 11, 20252,548.002,550.702,467.502,476.302,476.30-2.50%256,001
Nov 10, 20252,587.002,590.602,534.202,539.802,539.80-1.86%59,285
Nov 7, 20252,605.502,609.802,479.002,587.902,587.90-0.68%185,386
Nov 6, 20252,658.502,668.502,562.002,605.502,605.50-1.99%89,176
Nov 4, 20252,685.402,693.902,641.202,658.502,658.50-0.91%96,909
Nov 3, 20252,644.002,694.002,618.702,682.802,682.802.45%109,437
Oct 31, 20252,632.702,696.702,606.102,618.602,618.60-0.12%92,299
Oct 30, 20252,652.002,652.002,601.002,621.702,621.70-0.80%86,402
Oct 29, 20252,671.002,680.002,621.002,642.802,642.80-0.58%65,859
Oct 28, 20252,672.002,723.702,652.002,658.102,658.10-1.07%80,808
Oct 27, 20252,760.002,760.002,679.902,686.902,686.90-2.58%66,014
Oct 24, 20252,764.002,764.102,733.802,758.102,758.10-0.09%36,805
Oct 23, 20252,752.002,795.902,752.002,760.702,760.700.07%40,731
Oct 21, 20252,754.002,766.602,751.002,758.802,758.800.48%6,317
Oct 20, 20252,739.002,759.902,716.102,745.702,745.700.10%69,234
Oct 17, 20252,741.002,750.702,708.402,742.902,742.900.70%53,427
Oct 16, 20252,738.002,747.902,716.102,723.702,723.70-0.44%38,090
Oct 15, 20252,763.002,763.002,726.002,735.702,735.70-1.01%33,150
Oct 14, 20252,751.902,774.202,741.302,763.602,763.600.48%61,716
Oct 13, 20252,753.602,780.002,741.702,750.502,750.50-0.61%55,415
Oct 10, 20252,755.002,782.402,733.402,767.402,767.400.23%39,058
Oct 9, 20252,730.002,772.002,725.102,761.002,761.001.15%81,394
Oct 8, 20252,732.002,757.502,719.202,729.602,729.60-0.39%68,189
Oct 7, 20252,745.002,763.602,715.102,740.402,740.400.30%57,028
Oct 6, 20252,754.002,770.002,698.002,732.302,732.30-0.49%83,843
Oct 3, 20252,693.002,759.902,686.002,745.802,745.801.80%47,199
Oct 1, 20252,659.702,729.802,659.702,697.202,697.201.41%46,082
Sep 30, 20252,663.002,694.202,645.802,659.702,659.70-0.12%58,243
Sep 29, 20252,669.902,709.002,622.602,662.902,662.90-0.36%89,831
Sep 26, 20252,705.102,705.102,640.102,672.402,672.40-2.40%229,634
Sep 25, 20252,744.002,761.902,725.002,738.202,738.20-0.30%33,280
Sep 24, 20252,758.002,765.002,735.202,746.402,746.40-0.55%37,974
Sep 23, 20252,764.002,780.002,730.602,761.702,761.70-0.02%68,393
Sep 22, 20252,754.002,779.602,725.302,762.302,762.300.77%81,247
Sep 19, 20252,767.502,767.502,730.002,741.102,741.10-0.52%85,057
Sep 18, 20252,751.002,775.002,719.902,755.402,755.400.49%110,262
Sep 17, 20252,742.002,768.002,731.902,742.002,742.000.14%182,307
Sep 16, 20252,760.902,769.902,727.502,738.202,738.20-0.62%56,908
Sep 15, 20252,784.002,785.102,739.302,755.202,755.20-0.68%50,360
Sep 12, 20252,854.602,854.602,757.102,774.002,774.00-3.14%120,444
Sep 11, 20252,837.002,879.002,817.802,863.802,863.800.93%46,536
Sep 10, 20252,820.002,855.902,801.602,837.502,837.500.60%50,689