Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,454.80
-51.50 (-2.05%)
Jul 17, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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