Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,588.2

(-2.22%)

Aug 5, 2026|08:24:54 PM

Invest wise with Expert advice

From Date

05/07/2026

To Date

05/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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