Home > Share Market > Stocks > Glaxosmithkline Pharmaceuticals > GLAXO Share Price History

Glaxosmithkline Pharmaceuticals - GLAXO Share Price History

Glaxosmithkline Pharmaceuticals

CMP as on 30-Jun-22 15:41

1,499.60

Open

₹ 1,500.00

Turnover (lac)

₹ 522

Prev. Close

₹ 1,497.95

Day's Vol (shares)

₹ 34,792

Day's Range (₹)

₹ 1,495.35
₹ 1,509.25

Glaxosmithkline Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jun-2022 1,500 1,509 1,495 1,500 3,100 52.20 23,201 13.90 -0.40
29-Jun-2022 1,495 1,510 1,491 1,498 4,852 50.20 21,999 18.60 2.95
28-Jun-2022 1,508 1,508 1,494 1,498 3,352 44.30 18,948 13.80 -9.80
27-Jun-2022 1,505 1,517 1,496 1,499 2,958 48.10 24,432 21 -6
24-Jun-2022 1,500 1,518 1,498 1,500 3,286 35.90 18,259 20.10 -0.20
23-Jun-2022 1,511 1,519 1,497 1,500 2,392 28 13,867 22.10 -11
22-Jun-2022 1,520 1,523 1,503 1,507 1,856 19.60 10,418 20.30 -13
21-Jun-2022 1,507 1,521 1,507 1,514 2,653 49.40 28,354 14.30 7.55
20-Jun-2022 1,521 1,526 1,495 1,508 3,862 33.60 12,288 30.90 -13
17-Jun-2022 1,514 1,530 1,480 1,521 4,739 47.50 16,978 50 6.85
16-Jun-2022 1,550 1,550 1,486 1,500 4,199 50.70 21,537 64.40 -50
15-Jun-2022 1,538 1,545 1,533 1,538 2,409 14 5,714 11.80 -0.10
14-Jun-2022 1,536 1,549 1,527 1,535 1,821 14.50 5,234 22.10 -0.80
13-Jun-2022 1,550 1,560 1,527 1,533 3,666 43.20 14,260 32.20 -17
10-Jun-2022 1,520 1,564 1,519 1,547 4,078 35.80 10,187 44.30 27.30
09-Jun-2022 1,530 1,550 1,526 1,539 4,168 44.10 17,079 24 9.65
08-Jun-2022 1,530 1,540 1,511 1,521 4,297 141 77,725 28.90 -8.50
07-Jun-2022 1,508 1,515 1,501 1,512 1,408 18.20 8,283 14 3.80
06-Jun-2022 1,510 1,520 1,490 1,508 4,234 39.40 10,191 30 -2.10
03-Jun-2022 1,514 1,522 1,497 1,500 2,240 28.80 14,540 24.60 -13
02-Jun-2022 1,517 1,523 1,505 1,507 4,291 37.50 15,463 18.20 -10
01-Jun-2022 1,524 1,530 1,502 1,525 4,147 48.60 18,758 28 1.20
31-May-2022 1,535 1,535 1,500 1,512 3,018 35.40 18,649 35 -23
30-May-2022 1,520 1,537 1,515 1,519 2,711 26.40 10,947 22.20 -1.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity