Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹3,032.4

(5.39%)

Aug 19, 2026|09:29:51 PM

Invest wise with Expert advice

From Date

19/07/2026

To Date

19/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Jul-2026	2,498.9	2,562.8	2,462.2	2,552.8	13,752	25,84,88,987.1	52,339
23-Jul-2026	2,560	2,570	2,490	2,495	11,619	15,42,06,233.3	32,594
24-Jul-2026	2,490.2	2,525.8	2,455	2,514.3	16,875	15,90,24,269.3	32,816
27-Jul-2026	2,524	2,563.8	2,494.1	2,551.2	12,374	17,22,81,487.2	39,025
28-Jul-2026	2,553.9	2,669	2,538.8	2,632.6	13,117	26,55,73,827.6	66,884
29-Jul-2026	2,645.9	2,670	2,609	2,626.4	10,976	15,69,38,608.1	29,204
30-Jul-2026	2,616	2,639.4	2,591.3	2,610.7	17,663	17,84,37,856.7	41,276
31-Jul-2026	2,617.9	2,679	2,564.7	2,655.4	18,101	31,16,00,152.6	63,632
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