Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,438.90
+22.20 (0.92%)
May 15, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,418.002,458.602,407.402,438.802,438.800.91%44,704
May 14, 20262,437.102,466.202,400.002,416.702,416.700.21%57,529
May 13, 20262,449.902,520.002,400.402,411.702,411.70-1.52%137,886
May 12, 20262,436.202,493.702,407.402,448.802,448.800.52%84,111
May 11, 20262,476.902,476.902,430.502,436.202,436.20-1.64%31,876
May 8, 20262,481.302,504.902,441.002,476.902,476.90-0.18%68,013
May 7, 20262,423.502,490.002,423.502,481.302,481.302.39%129,747
May 6, 20262,380.002,450.002,365.002,423.302,423.302.52%70,074
May 5, 20262,335.002,399.002,335.002,363.702,363.700.59%103,668
May 4, 20262,342.002,387.402,322.502,349.902,349.900.58%114,106
Apr 30, 20262,367.202,370.802,319.402,336.402,336.40-1.28%113,696
Apr 29, 20262,415.002,428.502,359.502,366.602,366.60-1.81%161,302
Apr 28, 20262,450.002,466.302,404.202,410.202,410.20-1.19%53,102
Apr 27, 20262,472.002,495.002,427.002,439.202,439.20-1.33%121,838
Apr 24, 20262,496.402,509.602,459.802,472.002,472.00-0.91%56,508
Apr 23, 20262,480.002,529.902,456.002,494.602,494.601.18%69,999
Apr 22, 20262,420.202,496.002,397.102,465.602,465.601.57%58,615
Apr 21, 20262,429.902,450.002,420.102,427.402,427.40-0.10%19,344
Apr 20, 20262,465.002,466.102,410.902,429.902,429.90-0.98%35,944
Apr 17, 20262,419.802,465.402,410.002,453.902,453.901.41%42,722
Apr 16, 20262,417.202,441.602,391.602,419.802,419.800.61%34,264
Apr 15, 20262,430.002,439.302,391.002,405.202,405.20-0.37%61,085
Apr 13, 20262,370.102,468.802,341.202,414.202,414.200.84%63,740
Apr 10, 20262,359.702,431.802,357.002,394.002,394.001.45%56,237
Apr 9, 20262,354.302,374.302,345.002,359.702,359.700.23%23,611
Apr 8, 20262,377.002,396.902,348.002,354.302,354.300.90%56,548
Apr 7, 20262,339.902,357.902,315.202,333.402,333.40-0.56%54,934
Apr 6, 20262,307.002,355.902,267.802,346.602,346.601.52%37,644
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