Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,395.4

(0.79%)

Mar 20, 2026|07:54:58 PM

Invest wise with Expert advice

From Date

20/02/2026

To Date

20/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	2,603.6	2,644	2,578.6	2,583.8	9,573	11,61,98,037.8	24,361
19-Feb-2026	2,584	2,625	2,560	2,577.9	10,270	14,78,35,382	40,088
20-Feb-2026	2,577	2,610.4	2,558.1	2,596.9	6,773	10,13,67,205.9	24,271
23-Feb-2026	2,616.8	2,668.8	2,610.5	2,638.6	11,043	15,65,39,564.6	31,203
24-Feb-2026	2,635.1	2,635.1	2,591.3	2,618.2	6,248	15,05,47,186.8	32,359
25-Feb-2026	2,602.5	2,667.4	2,602.5	2,652.5	7,644	10,42,77,290.3	20,317
26-Feb-2026	2,650	2,650	2,610	2,626	7,260	9,08,36,479.7	19,716
27-Feb-2026	2,632.1	2,633.1	2,566	2,571.6	8,187	12,02,64,849.9	32,476
02-Mar-2026	2,520	2,581.6	2,511.7	2,532.6	13,218	27,08,13,486.9	68,471
04-Mar-2026	2,501	2,512.1	2,480	2,485.9	9,271	13,03,60,298.8	30,688
05-Mar-2026	2,487	2,525	2,450.1	2,479.3	9,685	11,41,96,576.8	22,281
06-Mar-2026	2,478	2,528.9	2,470.5	2,517.3	8,857	8,25,97,656.1	20,425
09-Mar-2026	2,500	2,529.9	2,450.8	2,519.2	9,818	11,16,06,459	23,857
10-Mar-2026	2,527	2,554	2,473	2,487	9,206	15,11,39,825	33,843
11-Mar-2026	2,489.5	2,541	2,471	2,486	7,669	10,69,63,645.3	20,931
12-Mar-2026	2,486	2,519.4	2,436.8	2,504.4	12,591	11,69,10,492.2	27,056
13-Mar-2026	2,500	2,500	2,397.7	2,424.3	8,602	12,52,75,376.9	30,040
16-Mar-2026	2,413	2,432.4	2,379.2	2,403	7,556	10,52,05,882.8	23,824
17-Mar-2026	2,404.9	2,440	2,396	2,429.6	5,733	7,54,47,950.2	16,682
18-Mar-2026	2,428.9	2,472	2,418.2	2,437.6	7,204	6,45,58,419.2	15,681
19-Mar-2026	2,401	2,419.6	2,372.4	2,376.7	4,787	5,52,25,719.6	13,326