Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,538.9

(0.10%)

Oct 14, 2026|03:59:53 PM

Invest wise with Expert advice

From Date

14/09/2026

To Date

14/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2026	2,814.9	2,840.8	2,775.8	2,818.9	7,175	11,17,82,940.7	21,054
16-Sep-2026	2,818	2,878	2,755.9	2,856.2	13,310	24,07,37,732.8	47,323
17-Sep-2026	2,852	2,862.3	2,794.5	2,799.9	5,024	8,08,43,619.3	17,315
18-Sep-2026	2,800	2,900	2,800	2,838.8	13,872	35,47,63,654.6	88,399
21-Sep-2026	2,837	2,875.1	2,835.7	2,862.9	4,535	6,24,04,370.2	10,401
22-Sep-2026	2,862.7	2,880.9	2,840	2,873.6	5,053	10,64,20,832.1	25,718
23-Sep-2026	2,859.6	2,922	2,839.9	2,876.9	11,844	48,31,67,888.1	1,20,718
24-Sep-2026	2,874	2,880	2,815	2,829.2	3,561	5,11,23,030.2	8,656
25-Sep-2026	2,829	2,842.4	2,807.4	2,815.7	3,598	4,33,73,682.6	6,985
28-Sep-2026	2,814.2	2,987	2,790.1	2,896.4	47,144	1,34,78,90,805	96,316
29-Sep-2026	2,888	2,899.9	2,770.6	2,783.8	10,395	14,08,48,359.6	20,851
30-Sep-2026	2,783.8	2,813.6	2,752.1	2,769.3	10,225	12,71,41,263.4	25,089
01-Oct-2026	2,773.7	2,799	2,724.8	2,771.1	11,211	20,29,18,549.8	41,281
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