Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,498.00
+14.70 (0.59%)
Jan 7, 2026, 11:50 AM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262,456.002,504.002,437.202,483.302,483.301.10%45,634
Jan 5, 20262,484.902,484.902,452.002,456.202,456.20-1.11%44,205
Jan 2, 20262,461.302,487.702,443.902,483.802,483.801.14%27,469
Jan 1, 20262,476.002,476.002,442.502,455.902,455.90-0.72%40,789
Dec 31, 20252,419.402,482.502,382.002,473.602,473.603.75%114,120
Dec 30, 20252,462.202,468.402,362.602,384.202,384.20-3.76%517,479
Dec 29, 20252,483.002,487.502,445.002,477.402,477.400.53%51,186
Dec 26, 20252,488.002,488.802,459.502,464.302,464.30-0.91%32,764
Dec 24, 20252,501.002,510.302,476.002,486.902,486.90-0.53%39,843
Dec 23, 20252,525.002,536.302,485.002,500.202,500.20-0.92%51,595
Dec 22, 20252,530.102,550.102,519.902,523.402,523.40-0.22%54,185
Dec 19, 20252,575.002,575.002,510.002,529.002,529.00-0.99%126,499
Dec 18, 20252,594.502,594.502,506.702,554.202,554.20-1.10%67,558
Dec 17, 20252,585.002,589.702,562.002,582.602,582.60-0.11%65,795
Dec 16, 20252,578.102,599.902,572.202,585.502,585.500.29%41,890
Dec 15, 20252,587.702,608.902,571.002,578.102,578.10-0.87%25,785
Dec 12, 20252,624.002,635.002,559.002,600.802,600.80-0.81%170,216
Dec 11, 20252,592.002,635.002,570.002,622.102,622.101.11%74,843
Dec 10, 20252,555.002,618.002,547.002,593.302,593.301.33%73,410
Dec 9, 20252,534.302,569.502,491.002,559.202,559.200.59%118,147
Dec 8, 20252,545.602,567.002,511.102,544.302,544.30-0.05%75,958
Dec 5, 20252,492.002,582.502,491.202,545.602,545.601.39%159,008
Dec 4, 20252,520.002,539.002,494.902,510.802,510.80-0.32%82,587
Dec 3, 20252,512.002,529.902,461.102,518.902,518.90-0.03%118,991
Dec 2, 20252,495.602,525.502,482.002,519.602,519.600.97%80,503
Dec 1, 20252,551.002,558.502,490.002,495.402,495.40-2.88%90,045
Nov 28, 20252,519.602,585.102,479.002,569.502,569.501.98%110,509
Nov 27, 20252,489.702,524.402,465.102,519.602,519.601.22%44,167
Nov 26, 20252,483.002,509.902,459.702,489.302,489.300.13%65,730
Nov 25, 20252,477.002,499.002,430.002,486.102,486.100.37%81,580
Nov 24, 20252,497.902,497.902,404.202,477.002,477.00-0.84%127,654
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