GLAXO Historical Share Price Data

Glaxosmithkline Pharmaceuticals Ltd Share Price

GLAXO

Glaxosmithkline Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
07-Nov-2023	1435	1439.6	1416	1421.4	3496	38977980.3	16366	23.60	-13.60
08-Nov-2023	1421.45	1480.6	1421.45	1445.2	11567	502088259.7	278916	59.15	23.75
09-Nov-2023	1446.3	1479.95	1441.15	1449.4	5062	70065538.1	24109	38.80	3.10
10-Nov-2023	1472	1496.95	1449.05	1471.8	13479	419016514.3	210640	47.90	-0.20
12-Nov-2023	1485	1492.6	1478.1	1481.8	1562	27365518.35	11937	14.50	-3.20
13-Nov-2023	1481.8	1509.95	1463	1471.2	7334	96103106.75	29396	46.95	-10.60
15-Nov-2023	1483.2	1570	1481.85	1552.7	21594	474021593.95	209933	88.15	69.50
16-Nov-2023	1557.7	1644.9	1557.7	1587.95	47068	832400971.05	238945	87.20	30.25
17-Nov-2023	1591	1614.75	1566.3	1576.65	12360	265949369.35	107590	48.45	-14.35
20-Nov-2023	1577	1675	1577	1647.95	34061	966662354.8	318612	98.00	70.95
21-Nov-2023	1647.95	1688	1646.05	1660.1	21414	362357372.55	130934	41.95	12.15
22-Nov-2023	1680	1727	1666.35	1694.95	27818	625555713.6	207686	60.65	14.95
23-Nov-2023	1700	1706.25	1677.85	1684.2	11535	247484692.45	112651	28.40	-15.80
24-Nov-2023	1688	1706	1622.5	1644.75	9245	265694805.2	118707	83.50	-43.25
28-Nov-2023	1646.05	1709.9	1638	1644	16353	324571367.75	117567	71.90	-2.05
29-Nov-2023	1657.1	1679.75	1616.9	1633.4	13016	287449001.9	112014	62.85	-23.70
30-Nov-2023	1640.5	1695.5	1640.5	1657.1	18093	360282331.75	124796	55.00	16.60
01-Dec-2023	1670	1708	1669.95	1678.15	17907	364429569.15	136118	38.05	8.15
04-Dec-2023	1710	1739.75	1691.1	1695.65	16473	337441932	129519	48.65	-14.35
05-Dec-2023	1700	1725.55	1686.75	1691.7	9397	288227661.35	124783	38.80	-8.30
06-Dec-2023	1708.8	1715	1681	1686.35	10557	236761071.7	100268	34.00	-22.45