Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,311.50
-17.70 (-0.76%)
Apr 2, 2026, 3:30 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,293.102,339.802,261.902,311.502,311.50-0.76%109,321
Apr 1, 20262,305.002,401.902,291.202,329.202,329.202.02%70,124
Mar 30, 20262,259.502,296.902,217.602,283.002,283.001.04%129,602
Mar 27, 20262,320.602,330.402,255.102,259.502,259.50-2.67%61,215
Mar 25, 20262,310.002,352.502,305.202,321.602,321.600.54%87,862
Mar 24, 20262,301.002,340.002,284.602,309.102,309.101.31%51,349
Mar 23, 20262,353.402,364.902,269.102,279.202,279.20-4.43%50,972
Mar 20, 20262,376.802,416.002,362.502,384.802,384.800.34%58,866
Mar 19, 20262,401.002,419.602,372.402,376.702,376.70-2.50%23,012
Mar 18, 20262,428.902,472.002,418.202,437.602,437.600.33%26,379
Mar 17, 20262,404.902,440.002,396.002,429.602,429.601.11%31,162
Mar 16, 20262,413.002,432.402,379.202,403.002,403.00-0.88%43,791
Mar 13, 20262,500.002,500.002,397.702,424.302,424.30-3.20%51,430
Mar 12, 20262,486.002,519.402,436.802,504.402,504.400.74%47,013
Mar 11, 20262,489.502,541.002,471.002,486.002,486.00-0.04%42,649
Mar 10, 20262,527.002,554.002,473.002,487.002,487.00-1.28%60,144
Mar 9, 20262,500.002,529.902,450.802,519.202,519.200.08%44,706
Mar 6, 20262,478.002,528.902,470.502,517.302,517.301.53%32,929
Mar 5, 20262,487.002,525.002,450.102,479.302,479.30-0.27%46,130
Mar 4, 20262,501.002,512.102,480.002,485.902,485.90-1.84%52,317
Mar 2, 20262,520.002,581.602,511.702,532.602,532.60-1.52%106,428
Feb 27, 20262,632.102,633.102,566.002,571.602,571.60-2.07%46,525
Feb 26, 20262,650.002,650.002,610.002,626.002,626.00-1.00%34,573
Feb 25, 20262,602.502,667.402,602.502,652.502,652.501.31%39,395
Feb 24, 20262,635.102,635.102,591.302,618.202,618.20-0.77%57,672
Feb 23, 20262,616.802,668.802,610.502,638.602,638.601.61%59,249
Feb 20, 20262,577.002,610.402,558.102,596.902,596.900.74%39,094
Feb 19, 20262,584.002,625.002,560.002,577.902,577.90-0.23%57,060
Feb 18, 20262,603.602,644.002,578.602,583.802,583.80-0.76%44,733
Feb 17, 20262,590.802,627.002,579.002,603.602,603.600.24%87,738
Feb 16, 20262,590.002,639.002,584.802,597.302,597.300.11%34,053
Feb 13, 20262,645.002,668.502,584.802,594.402,594.40-2.78%61,048
Feb 12, 20262,705.702,705.702,644.802,668.502,668.50-1.14%43,439
Feb 11, 20262,622.002,719.802,610.002,699.302,699.302.91%114,978
Feb 10, 20262,550.402,675.002,541.602,622.902,622.904.24%356,548
Feb 9, 20262,489.002,540.002,475.002,516.202,516.201.30%104,890
Feb 6, 20262,444.602,489.002,405.002,484.002,484.001.61%75,210
Feb 5, 20262,407.102,456.502,370.302,444.602,444.601.56%51,183
Feb 4, 20262,406.602,420.002,385.102,407.102,407.10-1.16%36,450
Feb 3, 20262,465.002,475.602,401.802,435.302,435.301.17%89,069
Feb 2, 20262,400.202,426.602,342.102,407.202,407.20-0.05%75,479
Feb 1, 20262,421.402,448.002,372.202,408.402,408.400.28%20,797
Jan 30, 20262,359.902,414.002,306.302,401.602,401.601.48%109,753
Jan 29, 20262,438.202,438.202,345.002,366.602,366.60-2.78%73,586
Jan 28, 20262,351.002,442.902,331.902,434.202,434.203.99%78,593
Jan 27, 20262,319.002,356.202,278.302,340.802,340.801.18%46,789
Jan 23, 20262,381.902,420.002,307.602,313.402,313.40-2.81%86,873
Jan 22, 20262,304.002,393.502,291.302,380.202,380.204.46%88,898
Jan 21, 20262,270.102,299.002,220.302,278.502,278.500.26%100,394
Jan 20, 20262,329.002,337.302,263.302,272.602,272.60-2.45%100,472