Glaxosmithkline Pharmaceuticals - GLAXO Share Price History

Glaxosmithkline Pharmaceuticals

CMP as on 27-May-22 15:29

1,520.00

9.00 0.6%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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