Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,545.6

(1.39%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	2,658.5	2,668.5	2,562	2,605.5	18,814	23,17,56,299.7	53,730
07-Nov-2025	2,605.5	2,609.8	2,479	2,587.9	27,272	47,02,99,488.2	1,09,677
10-Nov-2025	2,587	2,590.6	2,534.2	2,539.8	14,506	15,14,61,607.7	35,607
11-Nov-2025	2,548	2,550.7	2,467.5	2,476.3	21,186	63,70,66,349.4	1,93,103
12-Nov-2025	2,486	2,536.6	2,473.1	2,506.7	21,710	30,83,17,096.1	85,675
13-Nov-2025	2,506.7	2,548.1	2,486.3	2,494.5	12,122	15,46,88,282.8	36,318
14-Nov-2025	2,499.8	2,515.2	2,470.9	2,479.4	11,573	12,80,75,254.5	35,152
17-Nov-2025	2,491.7	2,524.9	2,474.7	2,493.1	23,591	43,53,93,664.4	1,28,574
18-Nov-2025	2,505	2,505	2,481.3	2,487.9	19,768	17,02,93,812.3	55,209
19-Nov-2025	2,490	2,526.4	2,471.4	2,519	15,175	13,37,22,963.3	30,401
20-Nov-2025	2,514.5	2,532.6	2,501.1	2,509	10,446	7,95,24,413.1	17,999
21-Nov-2025	2,501.2	2,523.4	2,488	2,497.9	11,183	18,08,98,282.5	57,218
24-Nov-2025	2,497.9	2,497.9	2,404.2	2,477	18,187	31,34,22,553.4	81,472
25-Nov-2025	2,477	2,499	2,430	2,486.1	12,446	20,13,23,465.1	55,684
26-Nov-2025	2,483	2,509.9	2,459.7	2,489.3	11,968	16,33,53,699.7	44,411
27-Nov-2025	2,489.7	2,524.4	2,465.1	2,519.6	9,165	11,02,07,639.5	22,132
28-Nov-2025	2,519.6	2,585.1	2,479	2,569.5	18,222	28,01,67,134.1	68,451
01-Dec-2025	2,551	2,558.5	2,490	2,495.4	20,325	22,66,92,927	53,090
02-Dec-2025	2,495.6	2,525.5	2,482	2,519.6	21,916	20,16,19,785.2	52,754
03-Dec-2025	2,512	2,529.9	2,461.1	2,518.9	25,964	29,61,32,024.5	72,733
04-Dec-2025	2,520	2,539	2,494.9	2,510.8	13,797	20,79,00,517.2	50,136
05-Dec-2025	2,492	2,582.5	2,491.2	2,545.6	26,721	40,69,72,398.9	65,058