GLAXO Historical Share Price Data
Glaxosmithkline Pharmaceuticals Ltd Share Price
GLAXO
CMP as on 25-Apr-24 12:00
₹ 2,066
₹ 2,066
-11.65 | -0.56%
Open
₹ 2,078
₹ 2,078
Turnover(lac)
₹ 3,934
₹ 3,934
Prev. Close
₹ 2,077.25
₹ 2,077.25
Day's Vol (shares)
₹ 190,449
₹ 190,449
Day's Vol (shares)
₹ 2,041.00 ₹ 2,118.00
CMP as on 25-Apr-24 12:00
₹ 2,065
₹ 2,065
-14.40 | -0.69%
Open
₹ 2,080
₹ 2,080
Turnover(lac)
₹ 306
₹ 306
Prev. Close
₹ 2,079.80
₹ 2,079.80
Day's Vol (shares)
₹ 14,837
₹ 14,837
Day's Vol (shares)
₹ 2,039.75 ₹ 2,118.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1977 | 1987 | 1912.4 | 1921.5 | 16060 | 258622176.9 | 83726 | 74.60 | -55.50 |
27-Mar-2024 | 1925 | 1957.15 | 1871.25 | 1879.8 | 20564 | 477927171.2 | 183037 | 85.90 | -45.20 |
28-Mar-2024 | 1890.45 | 1962.35 | 1890.45 | 1946.6 | 15045 | 232768608.1 | 67546 | 71.90 | 56.15 |
01-Apr-2024 | 1946.6 | 1995.25 | 1927.25 | 1986.3 | 17524 | 278029042.95 | 83229 | 68.00 | 39.70 |
02-Apr-2024 | 1994.6 | 2023 | 1965.1 | 1970.65 | 12480 | 202881392.55 | 69099 | 57.90 | -23.95 |
03-Apr-2024 | 1969 | 1984 | 1952.55 | 1965.15 | 12452 | 175514383.75 | 56595 | 31.45 | -3.85 |
04-Apr-2024 | 1974.1 | 1989 | 1931 | 1934.65 | 10486 | 234797101.5 | 84386 | 58.00 | -39.45 |
05-Apr-2024 | 1946.6 | 1951.95 | 1917.3 | 1938.05 | 11642 | 152793247.2 | 38613 | 34.65 | -8.55 |
08-Apr-2024 | 1942 | 1973.85 | 1923.2 | 1929.8 | 13329 | 243396880.45 | 77808 | 50.65 | -12.20 |
09-Apr-2024 | 1945 | 1945 | 1903.1 | 1909.5 | 13292 | 229433801.85 | 89646 | 41.90 | -35.50 |
10-Apr-2024 | 1913.25 | 1924 | 1891.25 | 1896.45 | 14196 | 203909128.05 | 71257 | 32.75 | -16.80 |
12-Apr-2024 | 1890.05 | 1934.4 | 1872 | 1881.4 | 23791 | 327371708.85 | 100371 | 62.40 | -8.65 |
15-Apr-2024 | 1876.1 | 1923.3 | 1842.05 | 1902.2 | 14205 | 310328619.15 | 164654 | 81.25 | 26.10 |
16-Apr-2024 | 1902.75 | 1914 | 1877.75 | 1898.8 | 10046 | 131597286.45 | 39162 | 36.25 | -3.95 |
18-Apr-2024 | 1922.95 | 1922.95 | 1872.25 | 1888.15 | 10607 | 168713068.5 | 49495 | 50.70 | -34.80 |
19-Apr-2024 | 1878.15 | 1878.2 | 1854 | 1871.2 | 7520 | 91935934.2 | 30505 | 24.20 | -6.95 |
22-Apr-2024 | 1872 | 1972.25 | 1872 | 1950.05 | 21229 | 407386288.55 | 118563 | 100.25 | 78.05 |
23-Apr-2024 | 1950 | 1964 | 1930.35 | 1946.75 | 22488 | 263452214.1 | 81832 | 33.65 | -3.25 |
24-Apr-2024 | 1956.5 | 2087 | 1954.25 | 2077.25 | 26645 | 567311621.45 | 149418 | 132.75 | 120.75 |
25-Apr-2024 | 2078 | 2118 | 2041 | 2065.6 | 24078 | 394765291.05 | 98956 | 77.00 | -12.40 |