Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,395.5

(-0.84%)

Jul 3, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/06/2026

To Date

04/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2026	2,190.1	2,198.1	2,165	2,181	7,330	11,59,31,580	28,320
04-Jun-2026	2,170	2,188.5	2,162.4	2,166.6	5,450	8,41,39,014.6	21,121
05-Jun-2026	2,167.6	2,185	2,160	2,164.1	5,484	6,24,02,358.4	14,105
08-Jun-2026	2,154.7	2,189.9	2,142	2,183.8	12,462	18,42,65,468.6	46,941
09-Jun-2026	2,195	2,216	2,186	2,194.7	8,163	18,66,24,212	47,344
10-Jun-2026	2,204.8	2,210	2,164	2,174.9	8,653	14,99,16,024.1	38,874
11-Jun-2026	2,165	2,170	2,096	2,103.2	32,896	50,62,49,359.6	1,68,414
12-Jun-2026	2,116	2,131.9	2,088.1	2,121.5	27,353	75,14,59,653.5	2,32,626
15-Jun-2026	2,135.1	2,169.8	2,111	2,122.5	19,045	34,66,00,915.5	92,506
16-Jun-2026	2,127	2,208.7	2,126	2,202.8	32,013	43,35,24,170.7	1,25,824
17-Jun-2026	2,210	2,213	2,171	2,199.8	18,990	50,58,26,334	1,86,572
18-Jun-2026	2,200	2,276.1	2,188	2,266.2	17,346	50,82,01,648.3	1,50,361
19-Jun-2026	2,260	2,350	2,237.6	2,332	22,810	58,28,29,101.9	1,46,524
22-Jun-2026	2,358.1	2,375.9	2,322.3	2,363.1	16,838	31,51,96,064.4	70,763
23-Jun-2026	2,369.9	2,404.8	2,355.1	2,396.7	11,170	27,65,86,918.1	76,350
24-Jun-2026	2,396.9	2,398.9	2,360.1	2,366.6	10,444	23,82,97,411.5	65,056
25-Jun-2026	2,360	2,386.6	2,333.1	2,354.8	10,337	28,12,41,819.5	74,715
29-Jun-2026	2,347.8	2,408.9	2,343.2	2,354.4	25,723	38,25,10,184.4	83,324
30-Jun-2026	2,365.6	2,460.9	2,335.4	2,450.3	30,526	52,92,59,067.8	1,44,459
01-Jul-2026	2,476.8	2,504.7	2,426.8	2,464.7	18,026	33,04,77,300.4	64,238
02-Jul-2026	2,467	2,467	2,405	2,415.8	10,370	15,25,44,539.6	31,465