Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,700.00
+40.30 (1.52%)
Oct 1, 2025, 3:30 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252,659.702,729.802,659.702,697.202,697.201.41%46,101
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%89,835
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%85,110
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%56,911
Sep 15, 20252,784.002,785.102,739.302,755.202,755.20-0.68%50,377
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%46,542
Sep 10, 20252,820.002,855.902,801.602,837.502,837.500.60%50,713
Sep 9, 20252,819.002,824.902,780.002,820.602,820.600.05%55,792
Sep 8, 20252,821.002,835.002,758.102,819.102,819.101.76%69,321
Sep 5, 20252,845.002,849.702,755.002,770.302,770.30-2.86%64,535
Sep 4, 20252,789.502,883.402,752.702,851.802,851.802.70%142,681
Sep 3, 20252,749.002,784.002,700.002,776.902,776.900.90%128,841
Sep 2, 20252,806.002,828.802,739.102,752.202,752.20-2.00%74,423
Sep 1, 20252,786.002,818.502,757.102,808.502,808.500.84%89,303
Aug 29, 20252,751.002,815.002,751.002,785.002,785.001.30%70,828
Aug 28, 20252,765.002,792.702,725.502,749.202,749.20-1.44%146,028
Aug 26, 20252,802.502,835.002,752.602,789.402,789.40-0.45%180,306
Aug 25, 20252,802.502,869.002,790.002,802.102,802.100.12%132,461
Aug 22, 20252,767.002,806.602,752.602,798.802,798.800.66%39,437
Aug 21, 20252,785.002,824.302,756.002,780.402,780.40-0.03%109,925
Aug 20, 20252,825.002,854.902,763.302,781.302,781.30-0.92%114,680
Aug 19, 20252,800.002,829.902,746.102,807.202,807.200.47%127,746
Aug 18, 20252,774.402,815.002,701.002,794.102,794.100.88%189,209
Aug 14, 20252,772.602,782.102,687.202,769.602,769.60-0.11%116,849
Aug 13, 20252,605.002,789.002,597.902,772.602,772.607.10%421,339
Aug 12, 20252,678.002,687.002,560.002,588.702,588.70-3.66%141,456
Aug 11, 20252,651.002,712.602,611.102,687.102,687.101.36%56,444
Aug 8, 20252,676.002,676.002,630.002,651.002,651.00-0.99%77,215
Aug 7, 20252,720.002,721.202,645.002,677.502,677.50-2.10%124,214
Aug 6, 20252,824.002,830.702,720.002,734.902,734.90-3.32%90,193
Aug 5, 20252,869.002,895.002,811.102,828.802,828.80-1.40%100,660
Aug 4, 20252,930.102,936.002,828.002,869.002,869.00-2.30%143,804
Aug 1, 20253,162.903,184.302,890.002,936.502,936.50-7.15%282,736
Jul 31, 20253,170.003,198.103,135.203,162.603,162.60-1.08%65,839
Jul 30, 20253,150.803,200.003,150.203,197.003,197.001.49%96,877
Jul 29, 20253,083.503,178.803,083.503,150.203,150.202.16%98,969
Jul 28, 20253,144.203,161.903,072.503,083.503,083.50-1.93%54,855
Jul 25, 20253,175.003,220.003,120.403,144.203,144.20-0.58%115,563
Jul 24, 20253,130.003,177.903,100.003,162.403,162.400.99%68,929
Jul 23, 20253,121.903,161.003,090.003,131.403,131.401.06%58,819
Jul 22, 20253,134.003,152.203,088.003,098.603,098.60-0.66%55,167