GlaxoSmithKline Pharmaceuticals Limited - GLAXO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,577	2,596.9	2,596.9	2,610.4	2,558.1	39,094
February 19, 2026	2,584	2,577.9	2,577.9	2,625	2,560	57,062
February 18, 2026	2,603.6	2,583.8	2,583.8	2,644	2,578.6	44,733
February 17, 2026	2,590.8	2,603.6	2,603.6	2,627	2,579	87,754
February 16, 2026	2,590	2,597.3	2,597.3	2,639	2,584.8	34,053
February 13, 2026	2,645	2,594.4	2,594.4	2,668.5	2,584.8	61,053
February 12, 2026	2,705.7	2,668.5	2,668.5	2,705.7	2,644.8	43,447
February 11, 2026	2,622	2,699.3	2,699.3	2,719.8	2,610	114,978
February 10, 2026	2,550.4	2,622.9	2,622.9	2,675	2,541.6	356,548
February 09, 2026	2,489	2,516.2	2,516.2	2,540	2,475	104,929
February 06, 2026	2,444.6	2,484	2,484	2,489	2,405	75,210
February 05, 2026	2,407.1	2,444.6	2,444.6	2,456.5	2,370.3	51,183
February 04, 2026	2,406.6	2,407.1	2,407.1	2,420	2,385.1	36,459
February 03, 2026	2,465	2,435.3	2,435.3	2,475.6	2,401.8	89,070
February 02, 2026	2,400.2	2,407.2	2,407.2	2,426.6	2,342.1	75,480
February 01, 2026	2,421.4	2,408.4	2,408.4	2,448	2,372.2	20,797
January 30, 2026	2,359.9	2,401.6	2,401.6	2,414	2,306.3	109,753
January 29, 2026	2,438.2	2,355.5	2,355.5	2,438.2	2,345	73,520
January 28, 2026	2,351	2,434.2	2,434.2	2,442.9	2,331.9	78,593
January 27, 2026	2,319	2,340.8	2,340.8	2,356.2	2,278.3	46,794
January 23, 2026	2,381.9	2,313.4	2,313.4	2,420	2,307.6	86,873
January 22, 2026	2,304	2,380.2	2,380.2	2,393.5	2,291.3	88,898
January 21, 2026	2,270.1	2,278.5	2,278.5	2,299	2,220.3	100,394
January 20, 2026	2,329	2,272.6	2,272.6	2,337.3	2,263.3	100,471
January 19, 2026	2,345.9	2,329.6	2,329.6	2,354.8	2,324.9	22,916
January 16, 2026	2,409.8	2,345.4	2,345.4	2,409.8	2,340	59,347
January 14, 2026	2,369	2,394.8	2,394.8	2,411.5	2,361	56,103
January 13, 2026	2,397	2,369.1	2,369.1	2,417.1	2,349	58,611
January 12, 2026	2,372	2,397.1	2,397.1	2,403.8	2,337.6	44,475
January 09, 2026	2,390	2,372.1	2,372.1	2,404	2,350	81,372
January 08, 2026	2,455	2,398.7	2,398.7	2,455.3	2,386.8	43,924
January 07, 2026	2,483.3	2,459.8	2,459.8	2,528	2,448	155,770
January 06, 2026	2,456	2,483.3	2,483.3	2,504	2,437.2	45,649
January 05, 2026	2,484.9	2,456.2	2,456.2	2,484.9	2,452	44,205
January 02, 2026	2,461.3	2,483.8	2,483.8	2,487.7	2,443.9	27,477
January 01, 2026	2,476	2,455.9	2,455.9	2,476	2,442.5	40,805
December 31, 2025	2,419.4	2,473.6	2,473.6	2,482.5	2,382	114,120
December 30, 2025	2,462.2	2,384.2	2,384.2	2,468.4	2,362.6	517,502
December 29, 2025	2,483	2,477.4	2,477.4	2,487.5	2,445	51,186
December 26, 2025	2,488	2,464.3	2,464.3	2,488.8	2,459.5	32,764
December 24, 2025	2,501	2,486.9	2,486.9	2,510.3	2,476	39,855
December 23, 2025	2,525	2,500.2	2,500.2	2,536.3	2,485	51,594
December 22, 2025	2,530.1	2,523.4	2,523.4	2,550.1	2,519.9	54,185
December 19, 2025	2,575	2,529	2,529	2,575	2,510	126,501
December 18, 2025	2,594.5	2,554.2	2,554.2	2,594.5	2,506.7	67,579
December 17, 2025	2,585	2,582.6	2,582.6	2,589.7	2,562	65,795
December 16, 2025	2,578.1	2,585.5	2,585.5	2,599.9	2,572.2	41,890
December 15, 2025	2,587.7	2,578.1	2,578.1	2,608.9	2,571	25,785
December 12, 2025	2,624	2,600.8	2,600.8	2,635	2,559	170,216
December 11, 2025	2,592	2,622.1	2,622.1	2,635	2,570	74,843
December 10, 2025	2,555	2,593.3	2,593.3	2,618	2,547	73,407
December 09, 2025	2,534.3	2,559.2	2,559.2	2,569.5	2,491	118,172
December 08, 2025	2,545.6	2,544.3	2,544.3	2,567	2,511.1	75,958
December 05, 2025	2,492	2,545.6	2,545.6	2,582.5	2,491.2	159,008
December 04, 2025	2,520	2,510.8	2,510.8	2,539	2,494.9	82,587
December 03, 2025	2,512	2,518.9	2,518.9	2,529.9	2,461.1	119,051
December 02, 2025	2,495.6	2,519.6	2,519.6	2,525.5	2,482	80,511
December 01, 2025	2,551	2,495.4	2,495.4	2,558.5	2,490	90,045
November 28, 2025	2,519.6	2,569.5	2,569.5	2,585.1	2,479	110,509
November 27, 2025	2,489.7	2,519.6	2,519.6	2,524.4	2,465.1	44,167

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE