Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,527.6

(-1.84%)

Nov 4, 2026|11:49:55 AM

Invest wise with Expert advice

From Date

04/10/2026

To Date

04/11/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Oct-2026	2,771.1	2,785.3	2,710.1	2,732.8	6,355	6,68,61,282.1	9,526
06-Oct-2026	2,738.8	2,762.9	2,707	2,755	12,046	10,71,59,716.4	19,027
07-Oct-2026	2,760	2,760	2,613.3	2,634	17,797	33,18,86,642.1	40,231
08-Oct-2026	2,634	2,647.1	2,526.5	2,534.4	12,245	16,55,60,043	26,968
09-Oct-2026	2,534.4	2,565	2,485	2,540.3	9,943	10,48,04,486.8	15,757
12-Oct-2026	2,530.1	2,555.8	2,520.1	2,531.5	7,234	7,19,87,875.2	11,174
13-Oct-2026	2,525.1	2,545	2,495	2,536.3	8,630	7,84,06,029.1	14,011
14-Oct-2026	2,536.3	2,548.3	2,502	2,538.9	8,767	10,52,27,419	18,352
15-Oct-2026	2,538	2,538	2,491.2	2,524.7	10,765	11,43,22,050.9	26,006
16-Oct-2026	2,530	2,573.2	2,518.4	2,566.1	14,788	15,77,15,338.8	33,727
19-Oct-2026	2,555.1	2,555.2	2,473.3	2,495.4	6,158	5,29,24,977.6	10,960
21-Oct-2026	2,460	2,517.9	2,445	2,464.4	7,310	6,83,91,813.1	12,351
22-Oct-2026	2,460	2,464.6	2,422.2	2,433.7	7,191	5,59,07,855.4	11,968
23-Oct-2026	2,432.8	2,432.8	2,344.1	2,404.7	13,901	13,42,94,244.2	32,915
26-Oct-2026	2,400	2,453.8	2,398.1	2,445.9	6,113	4,50,46,445.3	9,618
27-Oct-2026	2,435.3	2,518.5	2,435.3	2,472.4	12,026	22,11,46,766	66,523
28-Oct-2026	2,469.9	2,515	2,442	2,498	8,491	6,20,08,558.2	14,291
29-Oct-2026	2,498	2,540	2,495	2,515.1	12,508	10,40,04,144.2	26,315
30-Oct-2026	2,527.6	2,528.9	2,479.3	2,494.3	12,743	14,07,33,463.6	36,616
02-Nov-2026	2,494.3	2,583.1	2,494.3	2,531.4	14,813	17,08,59,967.6	38,396
03-Nov-2026	2,540.4	2,605.9	2,540.4	2,575.1	10,664	17,14,71,886.2	41,653