Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,311.5

(-0.76%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/03/2026

To Date

04/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	2,501	2,512.1	2,480	2,485.9	9,271	13,03,60,298.8	30,688
05-Mar-2026	2,487	2,525	2,450.1	2,479.3	9,685	11,41,96,576.8	22,281
06-Mar-2026	2,478	2,528.9	2,470.5	2,517.3	8,857	8,25,97,656.1	20,425
09-Mar-2026	2,500	2,529.9	2,450.8	2,519.2	9,818	11,16,06,459	23,857
10-Mar-2026	2,527	2,554	2,473	2,487	9,206	15,11,39,825	33,843
11-Mar-2026	2,489.5	2,541	2,471	2,486	7,669	10,69,63,645.3	20,931
12-Mar-2026	2,486	2,519.4	2,436.8	2,504.4	12,591	11,69,10,492.2	27,056
13-Mar-2026	2,500	2,500	2,397.7	2,424.3	8,602	12,52,75,376.9	30,040
16-Mar-2026	2,413	2,432.4	2,379.2	2,403	7,556	10,52,05,882.8	23,824
17-Mar-2026	2,404.9	2,440	2,396	2,429.6	5,733	7,54,47,950.2	16,682
18-Mar-2026	2,428.9	2,472	2,418.2	2,437.6	7,204	6,45,58,419.2	15,681
19-Mar-2026	2,401	2,419.6	2,372.4	2,376.7	4,787	5,52,25,719.6	13,326
20-Mar-2026	2,376.8	2,416	2,362.5	2,384.8	8,239	14,07,13,090.1	38,182
23-Mar-2026	2,353.4	2,364.9	2,269.1	2,279.2	10,372	11,75,46,781	25,725
24-Mar-2026	2,301	2,340	2,284.6	2,309.1	11,288	11,87,57,977.8	26,163
25-Mar-2026	2,310	2,352.5	2,305.2	2,321.6	17,608	20,51,97,723.6	55,468
27-Mar-2026	2,320.6	2,330.4	2,255.1	2,259.5	12,747	13,97,42,894.6	36,848
30-Mar-2026	2,259.5	2,296.9	2,217.6	2,283	21,408	29,26,45,587.6	76,301
01-Apr-2026	2,305	2,401.9	2,291.2	2,329.2	12,680	16,50,66,949.5	30,940
02-Apr-2026	2,293.1	2,339.8	2,261.9	2,311.5	12,618	25,08,41,816.6	69,691