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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2,763	2,735.7	2,735.7	2,763	2,726	33,150
October 14, 2025	2,751.9	2,763.6	2,763.6	2,774.2	2,741.3	61,745
October 13, 2025	2,753.6	2,750.5	2,750.5	2,780	2,741.7	55,415
October 10, 2025	2,755	2,767.4	2,767.4	2,782.4	2,733.4	39,033
October 09, 2025	2,730	2,761	2,761	2,772	2,725.1	81,409
October 08, 2025	2,732	2,729.6	2,729.6	2,757.5	2,719.2	68,178
October 07, 2025	2,745	2,740.4	2,740.4	2,763.6	2,715.1	57,035
October 06, 2025	2,754	2,732.3	2,732.3	2,770	2,698	83,859
October 03, 2025	2,693	2,745.8	2,745.8	2,759.9	2,686	47,206
October 01, 2025	2,659.7	2,697.2	2,697.2	2,729.8	2,659.7	46,101
September 30, 2025	2,663	2,659.7	2,659.7	2,694.2	2,645.8	58,243
September 29, 2025	2,669.9	2,662.9	2,662.9	2,709	2,622.6	89,835
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

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE