Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,667.7

(-1.17%)

Feb 12, 2026|09:54:59 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	2,397	2,417.1	2,349	2,369.1	9,456	13,90,66,642.4	27,321
14-Jan-2026	2,369	2,411.5	2,361	2,394.8	12,528	13,42,77,132.3	33,901
16-Jan-2026	2,409.8	2,409.8	2,340	2,345.4	11,829	14,00,23,774.1	32,754
19-Jan-2026	2,345.9	2,354.8	2,324.9	2,329.6	4,016	5,35,69,129.6	10,829
20-Jan-2026	2,329	2,337.3	2,263.3	2,272.6	15,290	23,07,92,590	55,079
21-Jan-2026	2,270.1	2,299	2,220.3	2,278.5	13,508	22,60,94,510.5	51,852
22-Jan-2026	2,304	2,393.5	2,291.3	2,380.2	13,679	20,96,48,071.4	42,426
23-Jan-2026	2,381.9	2,420	2,307.6	2,313.4	12,526	20,25,25,690.1	55,201
27-Jan-2026	2,319	2,356.2	2,278.3	2,340.8	7,895	10,88,66,523.6	22,192
28-Jan-2026	2,351	2,442.9	2,331.9	2,434.2	14,438	18,88,85,512.2	49,094
29-Jan-2026	2,438.2	2,438.2	2,345	2,366.6	8,915	17,56,40,358.3	40,951
30-Jan-2026	2,359.9	2,414	2,306.3	2,401.6	16,123	25,99,58,845.3	65,341
01-Feb-2026	2,421.4	2,448	2,372.2	2,408.4	3,787	5,01,15,581.2	7,280
02-Feb-2026	2,400.2	2,426.6	2,342.1	2,407.2	11,916	17,97,36,459.5	47,036
03-Feb-2026	2,465	2,475.6	2,401.8	2,435.3	15,646	21,75,61,667.3	51,875
04-Feb-2026	2,406.6	2,420	2,385.1	2,407.1	6,088	8,74,69,126.7	17,486
05-Feb-2026	2,407.1	2,456.5	2,370.3	2,444.6	5,504	12,37,72,998.4	29,120
06-Feb-2026	2,444.6	2,489	2,405	2,484	11,326	18,47,27,329.7	42,185
09-Feb-2026	2,489	2,540	2,475	2,516.2	10,875	26,36,38,197.7	56,163
10-Feb-2026	2,550.4	2,675	2,541.6	2,622.9	33,065	93,30,19,076.4	1,18,584
11-Feb-2026	2,622	2,719.8	2,610	2,699.3	15,353	30,74,47,867.3	62,006