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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,483	2,489.3	2,489.3	2,509.9	2,459.7	65,730
November 25, 2025	2,477	2,486.1	2,486.1	2,499	2,430	81,580
November 24, 2025	2,497.9	2,477	2,477	2,497.9	2,404.2	127,660
November 21, 2025	2,501.2	2,497.9	2,497.9	2,523.4	2,488	72,264
November 19, 2025	2,490	2,519	2,519	2,526.4	2,471.4	53,355
November 18, 2025	2,505	2,487.9	2,487.9	2,505	2,481.3	68,388
November 17, 2025	2,491.7	2,493.1	2,493.1	2,524.9	2,474.7	174,553
November 14, 2025	2,499.8	2,479.4	2,479.4	2,515.2	2,470.9	51,386
November 13, 2025	2,506.7	2,494.5	2,494.5	2,548.1	2,486.3	61,513
November 12, 2025	2,486	2,506.7	2,506.7	2,536.6	2,473.1	123,097
November 11, 2025	2,548	2,476.3	2,476.3	2,550.7	2,467.5	256,001
November 10, 2025	2,587	2,539.8	2,539.8	2,590.6	2,534.2	59,285
November 07, 2025	2,605.5	2,587.9	2,587.9	2,609.8	2,479	185,441
November 06, 2025	2,658.5	2,605.5	2,605.5	2,668.5	2,562	89,180
November 04, 2025	2,685.4	2,658.5	2,658.5	2,693.9	2,641.2	96,909
November 03, 2025	2,644	2,682.8	2,682.8	2,694	2,618.7	109,437
October 31, 2025	2,632.7	2,618.6	2,618.6	2,696.7	2,606.1	92,299
October 30, 2025	2,652	2,621.7	2,621.7	2,652	2,601	86,402
October 29, 2025	2,671	2,642.8	2,642.8	2,680	2,621	65,859
October 28, 2025	2,672	2,658.1	2,658.1	2,723.7	2,652	80,808
October 27, 2025	2,760	2,686.9	2,686.9	2,760	2,679.9	66,014
October 24, 2025	2,764	2,758.1	2,758.1	2,764.1	2,733.8	36,808
October 23, 2025	2,752	2,760.7	2,760.7	2,795.9	2,752	40,731
October 21, 2025	2,754	2,758.8	2,758.8	2,766.6	2,751	6,317
October 20, 2025	2,739	2,745.7	2,745.7	2,759.9	2,716.1	69,234
October 17, 2025	2,741	2,742.9	2,742.9	2,750.7	2,708.4	53,464
October 16, 2025	2,738	2,723.7	2,723.7	2,747.9	2,716.1	38,090

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE