Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,121.5

(0.87%)

Jun 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/05/2026

To Date

14/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2026	2,449.9	2,520	2,400.4	2,411.7	15,835	33,79,47,393.5	43,929
14-May-2026	2,437.1	2,466.2	2,400	2,416.7	11,014	13,93,28,465.2	27,606
15-May-2026	2,418	2,458.6	2,407.4	2,438.8	6,972	10,90,85,874.6	23,211
18-May-2026	2,438.8	2,440	2,370	2,389.8	11,705	16,73,64,384.5	42,320
19-May-2026	2,400	2,422.6	2,377.2	2,389.4	9,233	18,45,60,915.3	44,021
20-May-2026	2,388	2,397.8	2,340.1	2,346.8	9,793	18,93,52,140.8	50,624
21-May-2026	2,379	2,379.2	2,314	2,320.7	12,353	24,78,54,394.5	69,308
22-May-2026	2,330	2,344	2,297	2,306.9	15,080	42,73,69,024.2	1,34,590
25-May-2026	2,329	2,341	2,297	2,300.1	10,623	25,77,76,082.9	69,092
26-May-2026	2,300.1	2,314.4	2,278.1	2,282.4	13,991	35,70,17,657.9	97,382
27-May-2026	2,295	2,315.9	2,283.2	2,296.2	13,725	41,27,68,491.7	1,12,706
29-May-2026	2,259.9	2,267	2,194.4	2,210.2	20,141	67,57,82,075.3	2,24,742
01-Jun-2026	2,200	2,219.9	2,183.2	2,204.4	11,301	17,82,06,715.3	45,448
02-Jun-2026	2,204.3	2,204.3	2,154	2,188.8	12,298	20,22,50,666.6	40,969
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