GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE

2,480.00

-20.1999(-0.81%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,5012,486.92,486.92,510.32,47639,855
December 23, 20252,5252,500.22,500.22,536.32,48551,594
December 22, 20252,530.12,523.42,523.42,550.12,519.954,185
December 19, 20252,5752,5292,5292,5752,510126,501
December 18, 20252,594.52,554.22,554.22,594.52,506.767,579
December 17, 20252,5852,582.62,582.62,589.72,56265,795
December 16, 20252,578.12,585.52,585.52,599.92,572.241,890
December 15, 20252,587.72,578.12,578.12,608.92,57125,785
December 12, 20252,6242,600.82,600.82,6352,559170,216
December 11, 20252,5922,622.12,622.12,6352,57074,843
December 10, 20252,5552,593.32,593.32,6182,54773,407
December 09, 20252,534.32,559.22,559.22,569.52,491118,172
December 08, 20252,545.62,544.32,544.32,5672,511.175,958
December 05, 20252,4922,545.62,545.62,582.52,491.2159,008
December 04, 20252,5202,510.82,510.82,5392,494.982,587
December 03, 20252,5122,518.92,518.92,529.92,461.1119,051
December 02, 20252,495.62,519.62,519.62,525.52,48280,511
December 01, 20252,5512,495.42,495.42,558.52,49090,045
November 28, 20252,519.62,569.52,569.52,585.12,479110,509
November 27, 20252,489.72,519.62,519.62,524.42,465.144,167
November 26, 20252,4832,489.32,489.32,509.92,459.765,730
November 25, 20252,4772,486.12,486.12,4992,43081,580
November 24, 20252,497.92,4772,4772,497.92,404.2127,660
November 21, 20252,501.22,497.92,497.92,523.42,48872,264
November 19, 20252,4902,5192,5192,526.42,471.453,355
November 18, 20252,5052,487.92,487.92,5052,481.368,388
November 17, 20252,491.72,493.12,493.12,524.92,474.7174,553
November 14, 20252,499.82,479.42,479.42,515.22,470.951,386
November 13, 20252,506.72,494.52,494.52,548.12,486.361,513
November 12, 20252,4862,506.72,506.72,536.62,473.1123,097
November 11, 20252,5482,476.32,476.32,550.72,467.5256,001
November 10, 20252,5872,539.82,539.82,590.62,534.259,285
November 07, 20252,605.52,587.92,587.92,609.82,479185,441
November 06, 20252,658.52,605.52,605.52,668.52,56289,180
November 04, 20252,685.42,658.52,658.52,693.92,641.296,909
November 03, 20252,6442,682.82,682.82,6942,618.7109,437
October 31, 20252,632.72,618.62,618.62,696.72,606.192,299
October 30, 20252,6522,621.72,621.72,6522,60186,402
October 29, 20252,6712,642.82,642.82,6802,62165,859
October 28, 20252,6722,658.12,658.12,723.72,65280,808
October 27, 20252,7602,686.92,686.92,7602,679.966,014
October 24, 20252,7642,758.12,758.12,764.12,733.836,808
October 23, 20252,7522,760.72,760.72,795.92,75240,731
October 21, 20252,7542,758.82,758.82,766.62,7516,317
October 20, 20252,7392,745.72,745.72,759.92,716.169,234
October 17, 20252,7412,742.92,742.92,750.72,708.453,464
October 16, 20252,7382,723.72,723.72,747.92,716.138,090
October 15, 20252,7632,735.72,735.72,7632,72633,150
October 14, 20252,751.92,763.62,763.62,774.22,741.361,745
October 13, 20252,753.62,750.52,750.52,7802,741.755,415
October 10, 20252,7552,767.42,767.42,782.42,733.439,033
October 09, 20252,7302,7612,7612,7722,725.181,409
October 08, 20252,7322,729.62,729.62,757.52,719.268,178
October 07, 20252,7452,740.42,740.42,763.62,715.157,035
October 06, 20252,7542,732.32,732.32,7702,69883,859
October 03, 20252,6932,745.82,745.82,759.92,68647,206
October 01, 20252,659.72,697.22,697.22,729.82,659.746,101
September 30, 20252,6632,659.72,659.72,694.22,645.858,243
September 29, 20252,669.92,662.92,662.92,7092,622.689,835
September 26, 20252,705.12,672.42,672.42,705.12,640.1229,633
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved