Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,600.00
-1.00 (-0.04%)
Aug 11, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,617.002,617.002,577.002,581.70--0.74%3,386
Aug 10, 20262,595.802,614.702,576.102,601.002,601.000.05%29,273
Aug 7, 20262,570.002,624.902,556.502,599.702,599.700.78%34,991
Aug 6, 20262,546.902,591.002,540.502,579.502,579.500.38%40,361
Aug 5, 20262,648.002,650.202,515.002,569.702,569.70-2.92%51,205
Aug 4, 20262,680.202,684.002,601.302,647.002,647.00-0.57%99,739
Aug 3, 20262,665.402,670.002,630.002,662.302,662.300.26%89,406
Jul 31, 20262,617.902,679.002,564.702,655.402,655.401.71%118,467
Jul 30, 20262,616.002,639.402,591.302,610.702,610.70-0.60%68,326
Jul 29, 20262,645.902,670.002,609.002,626.402,626.40-0.24%59,537
Jul 28, 20262,553.902,669.002,538.802,632.602,632.603.19%101,759
Jul 27, 20262,524.002,563.802,494.102,551.202,551.201.47%67,921
Jul 24, 20262,490.202,525.802,455.002,514.302,514.300.77%63,793
Jul 23, 20262,560.002,570.002,490.002,495.002,495.00-2.26%60,968
Jul 22, 20262,498.902,562.802,462.202,552.802,552.801.84%102,143
Jul 21, 20262,475.002,510.002,465.202,506.602,506.600.95%41,484
Jul 20, 20262,454.502,500.002,445.402,483.102,483.101.15%56,883
Jul 17, 20262,506.302,510.602,430.002,454.802,454.80-2.05%56,156
Jul 16, 20262,477.102,512.002,466.202,506.302,506.300.91%82,627
Jul 15, 20262,476.002,500.902,451.202,483.702,483.700.82%49,110
Jul 14, 20262,420.502,527.002,418.302,463.402,463.401.77%186,910
Jul 13, 20262,439.902,439.902,406.302,420.502,420.50-0.73%34,949
Jul 10, 20262,441.002,453.802,423.502,438.202,438.20-0.09%21,697
Jul 9, 20262,410.802,460.802,397.302,440.402,440.401.23%71,685
Jul 8, 20262,399.802,432.702,386.202,410.802,410.800.18%89,722
Jul 7, 20262,409.902,415.902,386.202,406.502,406.500.18%55,616
Jul 6, 20262,390.202,407.002,370.002,402.202,402.200.28%51,678
Jul 3, 20262,415.802,426.702,380.002,395.502,395.50-0.84%57,138
Jul 2, 20262,467.002,467.002,405.002,415.802,415.80-1.98%63,088
Jul 1, 20262,476.802,504.702,426.802,464.702,464.700.59%133,980
Jun 30, 20262,365.602,460.902,335.402,450.302,450.304.07%218,133
Jun 29, 20262,347.802,408.902,343.202,354.402,354.40-0.02%161,701
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