Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,528

(-0.04%)

Dec 22, 2025|01:09:56 PM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	2,497.9	2,497.9	2,404.2	2,477	18,187	31,34,22,553.4	81,472
25-Nov-2025	2,477	2,499	2,430	2,486.1	12,446	20,13,23,465.1	55,684
26-Nov-2025	2,483	2,509.9	2,459.7	2,489.3	11,968	16,33,53,699.7	44,411
27-Nov-2025	2,489.7	2,524.4	2,465.1	2,519.6	9,165	11,02,07,639.5	22,132
28-Nov-2025	2,519.6	2,585.1	2,479	2,569.5	18,222	28,01,67,134.1	68,451
01-Dec-2025	2,551	2,558.5	2,490	2,495.4	20,325	22,66,92,927	53,090
02-Dec-2025	2,495.6	2,525.5	2,482	2,519.6	21,916	20,16,19,785.2	52,754
03-Dec-2025	2,512	2,529.9	2,461.1	2,518.9	25,964	29,61,32,024.5	72,733
04-Dec-2025	2,520	2,539	2,494.9	2,510.8	13,797	20,79,00,517.2	50,136
05-Dec-2025	2,492	2,582.5	2,491.2	2,545.6	26,721	40,69,72,398.9	65,058
08-Dec-2025	2,545.6	2,567	2,511.1	2,544.3	17,764	19,27,35,047.6	49,984
09-Dec-2025	2,534.3	2,569.5	2,491	2,559.2	10,271	30,01,29,363.5	95,341
10-Dec-2025	2,555	2,618	2,547	2,593.3	10,272	19,01,94,972.5	42,107
11-Dec-2025	2,592	2,635	2,570	2,622.1	12,993	19,51,99,600.3	49,462
12-Dec-2025	2,624	2,635	2,559	2,600.8	15,941	43,98,81,561.8	1,21,539
15-Dec-2025	2,587.7	2,608.9	2,571	2,578.1	5,941	6,66,21,726.8	14,023
16-Dec-2025	2,578.1	2,599.9	2,572.2	2,585.5	11,041	10,83,30,624.6	25,828
17-Dec-2025	2,585	2,589.7	2,562	2,582.6	9,437	16,96,65,582.3	46,162
18-Dec-2025	2,594.5	2,594.5	2,506.7	2,554.2	14,144	17,20,67,833.4	30,842
19-Dec-2025	2,575	2,575	2,510	2,529	19,104	32,06,42,175.5	93,422