Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,376.80
+22.00 (0.93%)
Jun 29, 2026, 10:00 AM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,360.002,386.602,333.102,354.802,354.80-0.50%119,066
Jun 24, 20262,396.902,398.902,360.102,366.602,366.60-1.26%100,402
Jun 23, 20262,369.902,404.802,355.102,396.702,396.701.42%115,544
Jun 22, 20262,358.102,375.902,322.302,363.102,363.101.33%134,021
Jun 19, 20262,260.002,350.002,237.602,332.002,332.002.90%251,981
Jun 18, 20262,200.002,276.102,188.002,266.202,266.203.02%225,717
Jun 17, 20262,210.002,213.002,171.002,199.802,199.80-0.14%230,873
Jun 16, 20262,127.002,208.702,126.002,202.802,202.803.78%199,157
Jun 15, 20262,135.102,169.802,111.002,122.502,122.500.05%162,107
Jun 12, 20262,116.002,131.902,088.102,121.502,121.500.87%357,494
Jun 11, 20262,165.002,170.002,096.002,103.202,103.20-3.30%238,350
Jun 10, 20262,204.802,210.002,164.002,174.902,174.90-0.90%68,793
Jun 9, 20262,195.002,216.002,186.002,194.702,194.700.50%84,767
Jun 8, 20262,154.702,189.902,142.002,183.802,183.800.91%84,616
Jun 5, 20262,167.602,185.002,160.002,164.102,164.10-0.12%28,741
Jun 4, 20262,170.002,188.502,162.402,166.602,166.60-0.66%38,689
Jun 3, 20262,190.102,198.102,165.002,181.002,181.00-0.36%53,254
Jun 2, 20262,204.302,204.302,154.002,188.802,188.80-0.71%93,010
Jun 1, 20262,200.002,219.902,183.202,204.402,204.40-0.26%81,113
May 29, 20262,259.902,267.002,194.402,210.202,210.20-1.30%304,042
May 27, 20262,295.002,315.902,283.202,296.202,239.200.60%179,567
May 26, 20262,300.102,314.402,278.102,282.402,225.74-0.77%155,905
May 25, 20262,329.002,341.002,297.002,300.102,243.00-0.29%111,490
May 22, 20262,330.002,344.002,297.002,306.902,249.63-0.59%185,269
May 21, 20262,379.002,379.202,314.002,320.702,263.09-1.11%106,325
May 20, 20262,388.002,397.802,340.102,346.802,288.54-1.78%80,193
May 19, 20262,400.002,422.602,377.202,389.402,330.09-0.02%76,962
May 18, 20262,438.802,440.002,370.002,389.802,330.48-2.01%70,066
May 15, 20262,418.002,458.602,407.402,438.802,378.260.91%44,704
May 14, 20262,437.102,466.202,400.002,416.702,356.710.21%57,529
May 13, 20262,449.902,520.002,400.402,411.702,351.83-1.52%137,886
May 12, 20262,436.202,493.702,407.402,448.802,388.010.52%84,111
May 11, 20262,476.902,476.902,430.502,436.202,375.72-1.64%31,876
May 8, 20262,481.302,504.902,441.002,476.902,415.41-0.18%68,013
May 7, 20262,423.502,490.002,423.502,481.302,419.712.39%129,747
May 6, 20262,380.002,450.002,365.002,423.302,363.142.52%70,074
May 5, 20262,335.002,399.002,335.002,363.702,305.020.59%103,668
May 4, 20262,342.002,387.402,322.502,349.902,291.570.58%114,106
Apr 30, 20262,367.202,370.802,319.402,336.402,278.40-1.28%113,696
Apr 29, 20262,415.002,428.502,359.502,366.602,307.85-1.81%161,302
Apr 28, 20262,450.002,466.302,404.202,410.202,350.37-1.19%53,102
Apr 27, 20262,472.002,495.002,427.002,439.202,378.65-1.33%121,838
Apr 24, 20262,496.402,509.602,459.802,472.002,410.64-0.91%56,508
Apr 23, 20262,480.002,529.902,456.002,494.602,432.671.18%69,999
Apr 22, 20262,420.202,496.002,397.102,465.602,404.391.57%58,615
Apr 21, 20262,429.902,450.002,420.102,427.402,367.14-0.10%19,344
Apr 20, 20262,465.002,466.102,410.902,429.902,369.58-0.98%35,944
Apr 17, 20262,419.802,465.402,410.002,453.902,392.991.41%42,722
Apr 16, 20262,417.202,441.602,391.602,419.802,359.730.61%34,264
Apr 15, 20262,430.002,439.302,391.002,405.202,345.49-0.37%61,085