Skip to main content
logo
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
3,050.10
-56.30 (-1.81%)
Aug 31, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20263,106.503,120.003,035.203,050.103,050.10-1.81%205,702
Aug 28, 20263,069.003,120.703,052.703,106.403,106.401.22%135,782
Aug 27, 20263,030.003,118.003,018.903,069.103,069.101.14%229,414
Aug 26, 20262,995.003,049.902,975.203,034.403,034.402.40%111,084
Aug 25, 20262,953.803,010.002,917.602,963.402,963.401.08%174,436
Aug 24, 20262,875.102,955.902,865.402,931.702,931.701.02%80,140
Aug 21, 20262,985.002,989.402,880.002,902.202,902.20-3.25%86,586
Aug 20, 20263,020.003,049.402,982.602,999.702,999.70-1.08%304,052
Aug 19, 20262,877.303,054.902,851.003,032.403,032.405.39%1,374,693
Aug 18, 20262,700.002,919.002,691.102,877.402,877.406.46%477,841
Aug 17, 20262,688.002,710.002,660.002,702.902,702.900.52%84,337
Aug 14, 20262,667.002,697.002,648.002,688.802,688.800.79%94,952
Aug 13, 20262,620.002,677.002,606.402,667.702,667.701.81%59,367
Aug 12, 20262,601.002,624.902,579.502,620.202,620.200.70%64,718
Aug 11, 20262,617.002,617.002,577.002,601.902,601.900.03%34,056
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