Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,680.00
-30.00 (-1.11%)
Nov 11, 2026, 1:05 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,751.002,770.002,675.002,680.002,680.00-1.11%87,751
Nov 9, 20262,560.002,755.002,547.802,710.002,710.006.71%800,450
Nov 8, 20262,529.802,547.602,524.802,539.602,539.600.59%10,560
Nov 6, 20262,502.002,544.802,489.302,524.802,524.800.98%117,398
Nov 5, 20262,549.802,573.402,494.002,500.202,500.20-1.25%98,861
Nov 4, 20262,625.502,625.502,495.002,531.802,531.80-1.68%212,237
Nov 3, 20262,540.402,605.902,540.402,575.102,575.101.73%66,520
Nov 2, 20262,494.302,583.102,494.302,531.402,531.401.49%67,153
Oct 30, 20262,527.602,528.902,479.302,494.302,494.30-0.83%56,349
Oct 29, 20262,498.002,540.002,495.002,515.102,515.100.68%41,285
Oct 28, 20262,469.902,515.002,442.002,498.002,498.001.04%24,842
Oct 27, 20262,435.302,518.502,435.302,472.402,472.401.08%89,270
Oct 26, 20262,400.002,453.802,398.102,445.902,445.901.71%18,515
Oct 23, 20262,432.802,432.802,344.102,404.702,404.70-1.19%56,174
Oct 22, 20262,460.002,464.602,422.202,433.702,433.70-1.25%22,943
Oct 21, 20262,460.002,517.902,445.002,464.402,464.40-1.24%27,689
Oct 19, 20262,555.102,555.202,473.302,495.402,495.40-2.76%21,147
Oct 16, 20262,530.002,573.202,518.402,566.102,566.101.64%61,686
Oct 15, 20262,538.002,538.002,491.202,524.702,524.70-0.56%45,439
Oct 14, 20262,536.302,548.302,502.002,538.902,538.900.10%41,627
Oct 13, 20262,525.102,545.002,495.002,536.302,536.300.19%31,087
Oct 12, 20262,530.102,555.802,520.102,531.502,531.50-0.35%28,359
Oct 9, 20262,534.402,565.002,485.002,540.302,540.300.23%41,351
Oct 8, 20262,634.002,647.102,526.502,534.402,534.40-3.78%64,517
Oct 7, 20262,760.002,760.002,613.302,634.002,634.00-4.39%125,296
Oct 6, 20262,738.802,762.902,707.002,755.002,755.000.81%39,214
Oct 5, 20262,771.102,785.302,710.102,732.802,732.80-1.38%24,366
Oct 1, 20262,773.702,799.002,724.802,771.102,771.100.06%73,407
Sep 30, 20262,783.802,813.602,752.102,769.302,769.30-0.52%45,801
Sep 29, 20262,888.002,899.902,770.602,783.802,783.80-3.89%49,829
Sep 28, 20262,814.202,987.002,790.102,896.402,896.402.87%459,963
Sep 25, 20262,829.002,842.402,807.402,815.702,815.70-0.48%15,380
Sep 24, 20262,874.002,880.002,815.002,829.202,829.20-1.66%17,953
Sep 23, 20262,859.602,922.002,839.902,876.902,876.900.11%167,009
Sep 22, 20262,862.702,880.902,840.002,873.602,873.600.37%37,100
Sep 21, 20262,837.002,875.102,835.702,862.902,862.900.85%21,828
Sep 18, 20262,800.002,900.002,800.002,838.802,838.801.39%125,265
Sep 17, 20262,852.002,862.302,794.502,799.902,799.90-1.97%28,739
Sep 16, 20262,818.002,878.002,755.902,856.202,856.201.32%85,460
Sep 15, 20262,814.902,840.802,775.802,818.902,818.90-0.34%39,814
Sep 11, 20262,840.902,863.502,793.902,828.402,828.40-0.44%38,428
Sep 10, 20262,934.802,961.802,832.202,840.902,840.90-1.71%38,562
Sep 9, 20262,928.202,959.602,875.002,890.202,890.20-1.30%29,124
Sep 8, 20262,978.003,001.302,921.202,928.202,928.20-1.00%50,684
Sep 7, 20262,937.903,075.002,932.702,957.802,957.80-0.01%155,659
Sep 4, 20262,938.902,972.802,925.502,958.102,958.100.70%48,109
Sep 3, 20262,962.402,998.002,930.402,937.502,937.50-0.42%56,012
Sep 2, 20262,972.602,990.102,908.502,949.902,949.90-1.54%59,227
Sep 1, 20263,040.003,040.102,966.402,996.102,996.10-1.77%89,863
Aug 31, 20263,106.503,120.003,035.203,050.103,050.10-1.81%205,702