Home > Share Market > Stocks > Glaxosmithkline Pharmaceuticals > GLAXO Share Price History

Glaxosmithkline Pharmaceuticals - GLAXO Share Price History

Glaxosmithkline Pharmaceuticals

CMP as on 27-May-22 15:29

1,520.00

Open

₹ 1,535.00

Turnover (lac)

₹ 1,270

Prev. Close

₹ 1,511.00

Day's Vol (shares)

₹ 83,545

Day's Range (₹)

₹ 1,508.85
₹ 1,535.00

Glaxosmithkline Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-May-2022 1,535 1,535 1,509 1,517 6,637 127 64,924 26.20 -18
26-May-2022 1,539 1,539 1,501 1,511 3,912 29.80 10,672 37.50 -28
25-May-2022 1,560 1,562 1,514 1,521 4,179 28.30 10,345 47.50 -39
24-May-2022 1,570 1,570 1,533 1,554 2,573 19.20 5,948 36.80 -16
23-May-2022 1,550 1,565 1,538 1,555 2,410 20.70 7,240 27 4.55
20-May-2022 1,540 1,548 1,530 1,542 2,082 18.60 7,324 18 2.40
19-May-2022 1,525 1,530 1,503 1,525 2,135 18.60 5,384 26.70 0.35
18-May-2022 1,542 1,544 1,516 1,525 2,696 28.20 10,953 28 -17
17-May-2022 1,549 1,550 1,508 1,521 8,478 165 61,418 41.60 -28
16-May-2022 1,495 1,520 1,491 1,515 2,305 15.70 4,624 29.30 19.90
13-May-2022 1,485 1,511 1,465 1,493 4,287 36.50 10,547 45.70 8.30
12-May-2022 1,478 1,509 1,460 1,483 4,410 32.60 10,396 48.90 4.70
11-May-2022 1,504 1,517 1,470 1,478 3,616 28.70 10,145 47 -27
10-May-2022 1,516 1,530 1,491 1,497 3,618 31.50 11,265 39 -19
09-May-2022 1,515 1,554 1,475 1,528 7,637 95.90 35,455 79.20 13.10
06-May-2022 1,545 1,564 1,519 1,526 4,010 24.40 6,977 45.30 -19
05-May-2022 1,530 1,555 1,515 1,550 4,405 41.80 18,344 39.90 19.60
04-May-2022 1,570 1,570 1,519 1,527 2,659 24 7,998 50.80 -43
02-May-2022 1,566 1,578 1,546 1,552 2,447 17.70 5,848 32.20 -14
29-Apr-2022 1,585 1,600 1,562 1,571 2,534 21.50 6,893 37.80 -14

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity