Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,949.9

(-1.54%)

Sep 2, 2026|09:29:09 PM

Invest wise with Expert advice

From Date

02/08/2026

To Date

02/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	2,665.4	2,670	2,630	2,662.3	15,660	23,74,14,521.4	47,165
04-Aug-2026	2,680.2	2,684	2,601.3	2,647	13,419	26,33,93,992.8	50,034
05-Aug-2026	2,648	2,650.2	2,515	2,569.7	7,645	13,29,04,083.8	28,516
06-Aug-2026	2,546.9	2,591	2,540.5	2,579.5	6,192	10,38,96,080.6	22,631
07-Aug-2026	2,570	2,624.9	2,556.5	2,599.7	5,023	9,12,66,429.1	20,899
10-Aug-2026	2,595.8	2,614.7	2,576.1	2,601	4,746	7,60,83,513.3	17,088
11-Aug-2026	2,617	2,617	2,577	2,601.9	6,366	8,85,79,473.7	16,789
12-Aug-2026	2,601	2,624.9	2,579.5	2,620.2	12,705	16,93,00,053.6	40,205
13-Aug-2026	2,620	2,677	2,606.4	2,667.7	8,319	15,71,04,775.3	35,504
14-Aug-2026	2,667	2,697	2,648	2,688.8	9,197	25,43,20,638.1	71,044
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