Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,552.8

(1.84%)

Jul 22, 2026|09:27:49 PM

Invest wise with Expert advice

From Date

22/06/2026

To Date

22/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jun-2026	2,358.1	2,375.9	2,322.3	2,363.1	16,838	31,51,96,064.4	70,763
23-Jun-2026	2,369.9	2,404.8	2,355.1	2,396.7	11,170	27,65,86,918.1	76,350
24-Jun-2026	2,396.9	2,398.9	2,360.1	2,366.6	10,444	23,82,97,411.5	65,056
25-Jun-2026	2,360	2,386.6	2,333.1	2,354.8	10,337	28,12,41,819.5	74,715
29-Jun-2026	2,347.8	2,408.9	2,343.2	2,354.4	25,723	38,25,10,184.4	83,324
30-Jun-2026	2,365.6	2,460.9	2,335.4	2,450.3	30,526	52,92,59,067.8	1,44,459
01-Jul-2026	2,476.8	2,504.7	2,426.8	2,464.7	18,026	33,04,77,300.4	64,238
02-Jul-2026	2,467	2,467	2,405	2,415.8	10,370	15,25,44,539.6	31,465
03-Jul-2026	2,415.8	2,426.7	2,380	2,395.5	7,109	13,71,46,392.9	29,732
06-Jul-2026	2,390.2	2,407	2,370	2,402.2	12,713	12,34,54,523.8	27,786
07-Jul-2026	2,409.9	2,415.9	2,386.2	2,406.5	7,954	13,35,42,526.6	32,728
08-Jul-2026	2,399.8	2,432.7	2,386.2	2,410.8	9,786	21,69,32,325.5	47,846
09-Jul-2026	2,410.8	2,460.8	2,397.3	2,440.4	10,479	17,51,96,354.9	36,598
10-Jul-2026	2,441	2,453.8	2,423.5	2,438.2	5,194	5,29,66,698.2	11,395
13-Jul-2026	2,439.9	2,439.9	2,406.3	2,420.5	6,106	8,45,75,469.3	20,190
14-Jul-2026	2,420.5	2,527	2,418.3	2,463.4	20,561	46,39,31,484.5	71,510
15-Jul-2026	2,476	2,500.9	2,451.2	2,483.7	8,072	12,15,65,078.7	27,235
16-Jul-2026	2,477.1	2,512	2,466.2	2,506.3	12,349	20,68,90,591.1	60,336
17-Jul-2026	2,506.3	2,510.6	2,430	2,454.8	12,304	13,77,55,158.9	30,290
20-Jul-2026	2,454.5	2,500	2,445.4	2,483.1	10,163	14,06,11,660.8	36,528
21-Jul-2026	2,475	2,510	2,465.2	2,506.6	8,860	10,34,80,114	24,904