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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,705.1	2,672.4	2,672.4	2,705.1	2,640.1	229,633
September 25, 2025	2,744	2,738.2	2,738.2	2,761.9	2,725	33,280
September 24, 2025	2,758	2,746.4	2,746.4	2,765	2,735.2	37,974
September 23, 2025	2,764	2,761.7	2,761.7	2,780	2,730.6	68,393
September 22, 2025	2,754	2,762.3	2,762.3	2,779.6	2,725.3	81,247
September 19, 2025	2,767.5	2,741.1	2,741.1	2,767.5	2,730	85,110
September 18, 2025	2,751	2,755.4	2,755.4	2,775	2,719.9	109,967
September 17, 2025	2,742	2,742	2,742	2,768	2,731.9	182,307
September 16, 2025	2,760.9	2,738.2	2,738.2	2,769.9	2,727.5	56,911
September 15, 2025	2,784	2,755.2	2,755.2	2,785.1	2,739.3	50,377
September 12, 2025	2,854.6	2,774	2,774	2,854.6	2,757.1	120,395
September 11, 2025	2,837	2,863.8	2,863.8	2,879	2,817.8	46,542
September 10, 2025	2,820	2,837.5	2,837.5	2,855.9	2,801.6	50,713
September 09, 2025	2,819	2,820.6	2,820.6	2,824.9	2,780	55,792
September 08, 2025	2,821	2,819.1	2,819.1	2,835	2,758.1	69,321
September 05, 2025	2,845	2,770.3	2,770.3	2,849.7	2,755	64,533
September 04, 2025	2,789.5	2,851.8	2,851.8	2,883.4	2,752.7	142,681
September 03, 2025	2,749	2,776.9	2,776.9	2,784	2,700	128,841
September 02, 2025	2,806	2,752.2	2,752.2	2,828.8	2,739.1	74,423
September 01, 2025	2,786	2,808.5	2,808.5	2,818.5	2,757.1	89,303
August 29, 2025	2,751	2,785	2,785	2,815	2,751	70,828
August 28, 2025	2,765	2,749.2	2,749.2	2,792.7	2,725.5	146,028
August 26, 2025	2,802.5	2,789.4	2,789.4	2,835	2,752.6	180,306
August 25, 2025	2,802.5	2,802.1	2,802.1	2,869	2,790	132,461
August 22, 2025	2,767	2,798.8	2,798.8	2,806.6	2,752.6	39,437
August 21, 2025	2,785	2,780.4	2,780.4	2,824.3	2,756	109,925
August 20, 2025	2,825	2,781.3	2,781.3	2,854.9	2,763.3	114,680
August 19, 2025	2,800	2,807.2	2,807.2	2,829.9	2,746.1	127,746
August 18, 2025	2,774.4	2,794.1	2,794.1	2,815	2,701	189,209
August 14, 2025	2,772.6	2,769.6	2,769.6	2,782.1	2,687.2	116,849
August 13, 2025	2,605	2,772.6	2,772.6	2,789	2,597.9	421,339
August 12, 2025	2,678	2,588.7	2,588.7	2,687	2,560	141,456
August 11, 2025	2,651	2,687.1	2,687.1	2,712.6	2,611.1	56,444
August 08, 2025	2,676	2,651	2,651	2,676	2,630	77,215
August 07, 2025	2,720	2,677.5	2,677.5	2,721.2	2,645	124,214
August 06, 2025	2,824	2,734.9	2,734.9	2,830.7	2,720	90,193
August 05, 2025	2,869	2,828.8	2,828.8	2,895	2,811.1	100,660
August 04, 2025	2,930.1	2,869	2,869	2,936	2,828	143,804
August 01, 2025	3,162.9	2,936.5	2,936.5	3,184.3	2,890	282,736
July 31, 2025	3,170	3,162.6	3,162.6	3,198.1	3,135.2	65,839
July 30, 2025	3,150.8	3,197	3,197	3,200	3,150.2	96,877
July 29, 2025	3,083.5	3,150.2	3,150.2	3,178.8	3,083.5	98,969
July 28, 2025	3,144.2	3,083.5	3,083.5	3,161.9	3,072.5	54,855
July 25, 2025	3,175	3,144.2	3,144.2	3,220	3,120.4	115,563
July 24, 2025	3,130	3,162.4	3,162.4	3,177.9	3,100	68,921
July 23, 2025	3,121.9	3,131.4	3,131.4	3,161	3,090	58,819
July 22, 2025	3,134	3,098.6	3,098.6	3,152.2	3,088	55,167
July 21, 2025	3,138.4	3,119.1	3,119.1	3,149	3,074.1	54,032
July 18, 2025	3,184	3,138.4	3,138.4	3,195.6	3,112.5	52,526
July 17, 2025	3,170	3,173.6	3,173.6	3,196.8	3,154.9	46,351
July 16, 2025	3,198	3,167.6	3,167.6	3,200.5	3,153.9	45,839
July 15, 2025	3,190.1	3,199.3	3,199.3	3,227.2	3,176.8	57,695
July 14, 2025	3,243.8	3,187.9	3,187.9	3,254.9	3,171.6	77,362
July 11, 2025	3,244	3,243.8	3,243.8	3,272.5	3,225.4	43,722
July 10, 2025	3,309.1	3,251.9	3,251.9	3,319.9	3,246	45,314
July 09, 2025	3,266.1	3,309	3,309	3,344	3,266.1	83,528
July 08, 2025	3,280	3,260.7	3,260.7	3,339	3,246.1	75,369
July 07, 2025	3,287.5	3,285	3,285	3,358.9	3,274	73,720
July 04, 2025	3,303	3,283.7	3,283.7	3,348	3,275	78,280
July 03, 2025	3,264	3,302	3,302	3,363.8	3,264	80,140

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE