GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) NSE

2,188.80

-15.6(-0.71%)

Updated at June 02 03:30PM

Currency In INR

GLAXO.NS Historical Return

If you invested ₹1000 in GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS) 10 years ago, it would be worth ₹1,533.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,637.8, while ₹1000 invested 1 year ago would be worth ₹669.13. This corresponds to total returns of 53.35%, 63.78%, -33.09%, respectively, with annualized returns of 4.37%, 10.36%, -33.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLAXO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,200	2,204.4	2,204.4	2,219.9	2,183.2	81,113
May 29, 2026	2,259.9	2,210.2	2,210.2	2,267	2,194.4	304,042
May 27, 2026	2,295	2,296.2	2,296.2	2,315.9	2,283.2	179,567
May 26, 2026	2,300.1	2,282.4	2,282.4	2,314.4	2,278.1	155,636
May 25, 2026	2,329	2,300.1	2,300.1	2,341	2,297	111,490
May 22, 2026	2,330	2,306.9	2,306.9	2,344	2,297	185,286
May 21, 2026	2,379	2,320.7	2,320.7	2,379.2	2,314	106,325
May 20, 2026	2,388	2,346.8	2,346.8	2,397.8	2,340.1	80,193
May 19, 2026	2,400	2,389.4	2,389.4	2,422.6	2,377.2	76,962
May 18, 2026	2,438.8	2,389.8	2,389.8	2,440	2,370	70,066
May 15, 2026	2,418	2,438.8	2,438.8	2,458.6	2,407.4	44,752
May 14, 2026	2,437.1	2,416.7	2,416.7	2,466.2	2,400	57,124
May 13, 2026	2,449.9	2,411.7	2,411.7	2,520	2,400.4	137,866
May 12, 2026	2,436.2	2,448.8	2,448.8	2,493.7	2,407.4	84,186
May 11, 2026	2,476.9	2,436.2	2,436.2	2,476.9	2,430.5	31,884
May 08, 2026	2,481.3	2,476.9	2,476.9	2,504.9	2,441	68,040
May 07, 2026	2,423.5	2,481.3	2,481.3	2,490	2,423.5	129,770
May 06, 2026	2,380	2,423.3	2,423.3	2,450	2,365	70,074
May 05, 2026	2,335	2,363.7	2,363.7	2,399	2,335	103,591
May 04, 2026	2,342	2,349.9	2,349.9	2,387.4	2,322.5	114,132
April 30, 2026	2,367.2	2,336.4	2,336.4	2,370.8	2,319.4	113,686
April 29, 2026	2,415	2,366.6	2,366.6	2,428.5	2,359.5	161,297
April 28, 2026	2,450	2,410.2	2,410.2	2,466.3	2,404.2	53,030
April 27, 2026	2,472	2,439.2	2,439.2	2,495	2,427	121,841
April 24, 2026	2,496.4	2,472	2,472	2,509.6	2,459.8	56,477
April 23, 2026	2,480	2,494.6	2,494.6	2,529.9	2,456	70,000
April 22, 2026	2,420.2	2,465.6	2,465.6	2,496	2,397.1	58,608
April 21, 2026	2,429.9	2,427.4	2,427.4	2,450	2,420.1	19,344
April 20, 2026	2,465	2,429.9	2,429.9	2,466.1	2,410.9	35,962
April 17, 2026	2,419.8	2,453.9	2,453.9	2,465.4	2,410	42,813
April 16, 2026	2,417.2	2,419.8	2,419.8	2,441.6	2,391.6	34,258
April 15, 2026	2,430	2,405.2	2,405.2	2,439.3	2,391	61,045
April 13, 2026	2,370.1	2,414.2	2,414.2	2,468.8	2,341.2	63,736
April 10, 2026	2,359.7	2,394	2,394	2,431.8	2,357	56,178
April 09, 2026	2,354.3	2,359.7	2,359.7	2,374.3	2,345	23,612
April 08, 2026	2,377	2,354.3	2,354.3	2,396.9	2,348	56,556
April 07, 2026	2,339.9	2,333.4	2,333.4	2,357.9	2,315.2	54,934
April 06, 2026	2,307	2,346.6	2,346.6	2,355.9	2,267.8	37,656
April 02, 2026	2,293.1	2,311.5	2,311.5	2,339.8	2,261.9	109,937
April 01, 2026	2,305	2,329.2	2,329.2	2,401.9	2,291.2	70,124
March 30, 2026	2,259.5	2,283	2,283	2,296.9	2,217.6	129,610
March 27, 2026	2,320.6	2,259.5	2,259.5	2,330.4	2,255.1	61,179
March 25, 2026	2,310	2,321.6	2,321.6	2,352.5	2,305.2	87,654
March 24, 2026	2,301	2,309.1	2,309.1	2,340	2,284.6	51,359
March 23, 2026	2,353.4	2,279.2	2,279.2	2,364.9	2,269.1	50,976
March 20, 2026	-1	-1	2,384.8	-1	-1	0
March 19, 2026	2,401	2,376.7	2,376.7	2,419.6	2,372.4	23,012
March 18, 2026	2,428.9	2,437.6	2,437.6	2,472	2,418.2	26,380
March 17, 2026	2,404.9	2,429.6	2,429.6	2,440	2,396	31,164
March 16, 2026	2,413	2,403	2,403	2,432.4	2,379.2	43,813
March 13, 2026	2,500	2,424.3	2,424.3	2,500	2,397.7	51,410
March 12, 2026	2,486	2,504.4	2,504.4	2,519.4	2,436.8	47,016
March 11, 2026	2,489.5	2,486	2,486	2,541	2,471	42,700
March 10, 2026	2,527	2,487	2,487	2,554	2,473	60,133
March 09, 2026	2,500	2,519.2	2,519.2	2,529.9	2,450.8	44,701
March 06, 2026	2,478	2,517.3	2,517.3	2,528.9	2,470.5	32,929
March 05, 2026	2,487	2,479.3	2,479.3	2,525	2,450.1	46,130
March 04, 2026	-1	-1	2,485.9	-1	-1	0
March 02, 2026	2,520	2,532.6	2,532.6	2,581.6	2,511.7	106,428
February 27, 2026	2,632.1	2,571.6	2,571.6	2,633.1	2,566	46,525