Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,856.2

(1.32%)

Sep 16, 2026|03:59:40 PM

Invest wise with Expert advice

From Date

16/08/2026

To Date

16/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Aug-2026	2,688	2,710	2,660	2,702.9	13,600	22,75,85,577.1	59,752
18-Aug-2026	2,700	2,919	2,691.1	2,877.4	47,614	1,33,68,49,497.5	2,67,165
19-Aug-2026	2,877.3	3,054.9	2,851	3,032.4	93,981	4,12,80,12,397.4	4,38,502
20-Aug-2026	3,020	3,049.4	2,982.6	2,999.7	29,753	91,32,92,009.6	1,69,939
21-Aug-2026	2,985	2,989.4	2,880	2,902.2	13,797	25,31,13,218.5	35,426
24-Aug-2026	2,875.1	2,955.9	2,865.4	2,931.7	10,741	23,42,54,430	38,341
25-Aug-2026	2,953.8	3,010	2,917.6	2,963.4	27,876	51,49,01,018.6	1,17,625
26-Aug-2026	2,995	3,049.9	2,975.2	3,034.4	17,254	33,57,35,164.1	43,196
27-Aug-2026	3,030	3,118	3,018.9	3,069.1	18,190	70,55,09,425.4	1,31,640
28-Aug-2026	3,069	3,120.7	3,052.7	3,106.4	12,393	42,10,62,211.1	87,780
31-Aug-2026	3,106.5	3,120	3,035.2	3,050.1	19,789	62,82,65,109.3	1,38,816
01-Sep-2026	3,040	3,040.1	2,966.4	2,996.1	8,062	26,88,46,418.6	54,544
02-Sep-2026	2,972.6	2,990.1	2,908.5	2,949.9	9,304	17,45,19,690.8	24,732
03-Sep-2026	2,962.4	2,998	2,930.4	2,937.5	6,775	16,54,91,782.2	32,434
04-Sep-2026	2,938.9	2,972.8	2,925.5	2,958.1	7,671	14,19,80,334.4	18,464
07-Sep-2026	2,937.9	3,075	2,932.7	2,957.8	18,114	46,54,58,168.1	72,707
08-Sep-2026	2,978	3,001.3	2,921.2	2,928.2	10,020	15,00,37,988.7	24,468
09-Sep-2026	2,928.2	2,959.6	2,875	2,890.2	7,447	8,50,62,461.9	13,132
10-Sep-2026	2,934.8	2,961.8	2,832.2	2,840.9	7,587	11,12,64,352.4	13,575
11-Sep-2026	2,840.9	2,863.5	2,793.9	2,828.4	6,249	10,86,77,532.5	12,463
15-Sep-2026	2,814.9	2,840.8	2,775.8	2,818.9	7,175	11,17,82,940.7	21,054