GLAXO Historical Share Price Data

Glaxosmithkline Pharmaceuticals Ltd Share Price

GLAXO

CMP as on 06-Dec-23 12:00
₹ 1,686

icon -5.35 | -0.32%

Open
₹ 1,709
Turnover(lac)
₹ 2,365
Prev. Close
₹ 1,691.70
Day's Vol (shares)
₹ 140,250
Day's Vol (shares)
₹ 1,681.00         ₹ 1,715.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Glaxosmithkline Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
07-Nov-202314351439.614161421.4349638977980.31636623.60-13.60
08-Nov-20231421.451480.61421.451445.211567502088259.727891659.1523.75
09-Nov-20231446.31479.951441.151449.4506270065538.12410938.803.10
10-Nov-202314721496.951449.051471.813479419016514.321064047.90-0.20
12-Nov-202314851492.61478.11481.8156227365518.351193714.50-3.20
13-Nov-20231481.81509.9514631471.2733496103106.752939646.95-10.60
15-Nov-20231483.215701481.851552.721594474021593.9520993388.1569.50
16-Nov-20231557.71644.91557.71587.9547068832400971.0523894587.2030.25
17-Nov-202315911614.751566.31576.6512360265949369.3510759048.45-14.35
20-Nov-20231577167515771647.9534061966662354.831861298.0070.95
21-Nov-20231647.9516881646.051660.121414362357372.5513093441.9512.15
22-Nov-2023168017271666.351694.9527818625555713.620768660.6514.95
23-Nov-202317001706.251677.851684.211535247484692.4511265128.40-15.80
24-Nov-2023168817061622.51644.759245265694805.211870783.50-43.25
28-Nov-20231646.051709.91638164416353324571367.7511756771.90-2.05
29-Nov-20231657.11679.751616.91633.413016287449001.911201462.85-23.70
30-Nov-20231640.51695.51640.51657.118093360282331.7512479655.0016.60
01-Dec-2023167017081669.951678.1517907364429569.1513611838.058.15
04-Dec-202317101739.751691.11695.651647333744193212951948.65-14.35
05-Dec-202317001725.551686.751691.79397288227661.3512478338.80-8.30
06-Dec-20231708.8171516811686.3510557236761071.710026834.00-22.45