GLAXO Historical Share Price Data

Glaxosmithkline Pharmaceuticals Ltd Share Price

GLAXO

NSE

CMP as on 22-Sep-23 3:55
₹ 1,561

icon 4.75 | 0.31%

Open
₹ 1,565
Turnover(lac)
₹ 2,234
Prev. Close
₹ 1,555.80
Day's Vol (shares)
₹ 143,149
Day's Vol (shares)
₹ 1,544.75         ₹ 1,575.45

BSE

CMP as on 22-Sep-23 3:29
₹ 1,570

icon 16.15 | 1.04%

Open
₹ 1,560
Turnover(lac)
₹ 68
Prev. Close
₹ 1,553.90
Day's Vol (shares)
₹ 2,228
Day's Vol (shares)
₹ 1,543.85         ₹ 1,574.20

FUTURE


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(₹)
25-Aug-2023141014251397.11420.4459065864520.32948027.9010.40
28-Aug-20231420.75144814101412.757094129484177.055109438.00-8.00
29-Aug-20231419.851431.714111413.5288539261954.151648720.70-6.35
30-Aug-20231415.051420.914051414.15273834217670.751352415.90-0.90
31-Aug-20231414.951446.251414.951429.59956238627589.7513228331.3014.55
01-Sep-2023142014681416.51438.310131165878858.94888051.5018.30
04-Sep-20231447.9514741421.11426.110769128709832.454557552.90-21.85
05-Sep-202314301461.251422.851457.58581113141407.84351038.4027.50
06-Sep-20231463.91464.7514431446.9492547583069.452208221.75-17.00
07-Sep-20231435146814351444.258927151957379.357353133.009.25
08-Sep-20231425.21465.651425.21461.55593115150112.054948440.4536.30
11-Sep-202314651480.851454.11460.458246115848892.94933526.75-4.55
12-Sep-20231466.11480.5514391461.75772486270342.73180141.55-4.35
13-Sep-20231465.9515521455.41544.0523296510333822.416070796.6078.10
14-Sep-20231552155415311538.557495147817597.55789523.00-13.45
15-Sep-20231538.551615.051499.251600.2523110479698203.45183193115.8061.70
18-Sep-20231593.4516241578.651592.9511306221382601.257630445.35-0.50
20-Sep-202315951605.0515601568.85586673084160.652882045.05-26.15
21-Sep-20231560.751595.81545.41555.88196143311469.25175950.40-4.95
22-Sep-202315651575.451544.751560.559547222778904.310876630.70-4.45