Glaxosmithkline Pharmaceuticals Ltd (Glaxosmi. Pharma) Corporate Action

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(₹)
25-Aug-2023	1410	1425	1397.1	1420.4	4590	65864520.3	29480	27.90	10.40
28-Aug-2023	1420.75	1448	1410	1412.75	7094	129484177.05	51094	38.00	-8.00
29-Aug-2023	1419.85	1431.7	1411	1413.5	2885	39261954.15	16487	20.70	-6.35
30-Aug-2023	1415.05	1420.9	1405	1414.15	2738	34217670.75	13524	15.90	-0.90
31-Aug-2023	1414.95	1446.25	1414.95	1429.5	9956	238627589.75	132283	31.30	14.55
01-Sep-2023	1420	1468	1416.5	1438.3	10131	165878858.9	48880	51.50	18.30
04-Sep-2023	1447.95	1474	1421.1	1426.1	10769	128709832.45	45575	52.90	-21.85
05-Sep-2023	1430	1461.25	1422.85	1457.5	8581	113141407.8	43510	38.40	27.50
06-Sep-2023	1463.9	1464.75	1443	1446.9	4925	47583069.45	22082	21.75	-17.00
07-Sep-2023	1435	1468	1435	1444.25	8927	151957379.35	73531	33.00	9.25
08-Sep-2023	1425.2	1465.65	1425.2	1461.5	5593	115150112.05	49484	40.45	36.30
11-Sep-2023	1465	1480.85	1454.1	1460.45	8246	115848892.9	49335	26.75	-4.55
12-Sep-2023	1466.1	1480.55	1439	1461.75	7724	86270342.7	31801	41.55	-4.35
13-Sep-2023	1465.95	1552	1455.4	1544.05	23296	510333822.4	160707	96.60	78.10
14-Sep-2023	1552	1554	1531	1538.55	7495	147817597.5	57895	23.00	-13.45
15-Sep-2023	1538.55	1615.05	1499.25	1600.25	23110	479698203.45	183193	115.80	61.70
18-Sep-2023	1593.45	1624	1578.65	1592.95	11306	221382601.25	76304	45.35	-0.50
20-Sep-2023	1595	1605.05	1560	1568.85	5866	73084160.65	28820	45.05	-26.15
21-Sep-2023	1560.75	1595.8	1545.4	1555.8	8196	143311469.2	51759	50.40	-4.95
22-Sep-2023	1565	1575.45	1544.75	1560.55	9547	222778904.3	108766	30.70	-4.45

GLAXO Historical Share Price Data