Canada markets closed

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,619.30+25.00 (+0.96%)
At close: 03:30PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242,562.002,650.002,510.052,619.302,619.30395,141
May 31, 202432 Dividend
May 30, 2024------
May 29, 20242,472.002,567.002,450.102,533.952,533.95435,700
May 28, 20242,373.902,499.402,371.952,480.502,480.50490,373
May 27, 20242,439.702,449.902,355.002,361.002,361.00140,945
May 24, 20242,460.002,534.002,416.102,430.852,430.85299,355
May 23, 20242,381.202,510.002,361.502,473.552,473.55436,772
May 22, 20242,357.952,390.002,296.102,370.852,370.85323,420
May 21, 20242,358.902,405.002,305.002,344.302,344.30229,306
May 17, 20242,036.002,343.252,024.202,287.002,287.001,198,663
May 16, 20241,999.002,045.001,980.102,022.502,022.50110,541
May 15, 20241,999.352,029.251,975.001,989.151,989.1584,411
May 14, 20242,006.252,020.001,984.001,994.451,994.4536,943
May 13, 20241,980.152,015.851,967.801,999.351,999.3560,938
May 10, 20241,975.952,002.951,965.001,972.301,972.3060,407
May 09, 20242,021.002,032.051,966.901,975.901,975.9087,382
May 08, 20242,052.002,078.002,010.002,013.952,013.9567,772
May 07, 20242,097.752,110.851,993.952,043.102,043.10136,386
May 06, 20242,103.752,121.002,061.552,082.552,082.5571,915
May 03, 20242,122.002,145.002,078.102,095.352,095.35101,606
May 02, 20242,110.252,124.002,078.802,101.752,101.7560,837
Apr 30, 20242,119.102,142.002,080.102,086.752,086.7565,138
Apr 29, 20242,137.002,165.402,099.002,112.852,112.85159,138
Apr 26, 20242,073.902,148.002,053.002,128.652,128.65228,118
Apr 25, 20242,078.002,118.002,041.002,065.602,065.60190,449
Apr 24, 20241,956.502,087.001,954.252,077.252,077.25278,853
Apr 23, 20241,950.001,964.001,930.351,946.751,946.75135,413
Apr 22, 20241,872.001,972.251,872.001,950.051,950.05209,647
Apr 19, 20241,878.151,878.201,854.001,871.201,871.2049,219
Apr 18, 20241,922.951,922.951,872.251,888.151,888.1589,407
Apr 16, 20241,902.751,914.001,877.751,898.801,898.8069,364
Apr 15, 20241,876.101,923.301,842.051,902.201,902.20164,654
Apr 12, 20241,890.051,934.401,872.001,881.401,881.40173,075
Apr 10, 20241,913.251,924.001,891.251,896.451,896.45107,232
Apr 09, 20241,945.001,945.001,903.101,909.501,909.50119,852
Apr 08, 20241,942.001,973.851,923.201,929.801,929.80124,932
Apr 05, 20241,946.601,951.951,917.301,938.051,938.0579,093
Apr 04, 20241,974.101,989.001,931.001,934.651,934.65120,785
Apr 03, 20241,969.001,984.001,952.551,965.151,965.1589,177
Apr 02, 20241,994.602,023.001,965.101,970.651,970.65102,421
Apr 01, 20241,946.601,995.251,927.251,986.301,986.30140,795
Mar 28, 20241,890.451,962.351,890.451,946.601,946.60120,032
Mar 27, 20241,925.001,957.151,871.251,879.801,879.80250,305
Mar 26, 20241,977.001,987.001,912.401,921.501,921.50133,017
Mar 22, 20241,987.001,995.001,939.001,963.051,963.05267,395
Mar 21, 20241,991.202,039.951,975.051,986.301,986.30142,721
Mar 20, 20241,955.652,019.751,955.651,999.001,999.00134,366
Mar 19, 20241,976.002,004.851,932.051,952.551,952.55204,880
Mar 18, 20241,905.601,995.951,905.601,972.251,972.25231,516
Mar 15, 20241,970.901,983.001,900.001,926.551,926.55207,214
Mar 14, 20241,926.951,988.001,913.001,969.051,969.05125,933
Mar 13, 20242,001.002,015.201,898.001,926.301,926.30222,306
Mar 12, 20242,011.952,037.851,976.502,001.252,001.25165,708
Mar 11, 20242,049.952,102.001,991.502,009.402,009.40263,851
Mar 07, 20242,075.002,080.552,026.852,049.952,049.95148,157
Mar 06, 20242,120.052,134.752,051.302,072.402,072.40240,935
Mar 05, 20242,150.352,158.602,103.202,130.502,130.5082,718
Mar 04, 20242,191.002,191.002,130.502,150.352,150.35123,321
Mar 01, 20242,170.002,187.002,132.852,147.102,147.10126,019
Feb 29, 20242,143.052,268.002,117.052,173.652,173.65492,230
Feb 28, 20242,168.352,205.352,138.952,154.152,154.1587,477
Feb 27, 20242,152.302,199.152,152.302,167.602,167.60122,017
Feb 26, 20242,170.852,190.002,154.002,171.902,171.9094,131
Feb 23, 20242,160.002,182.152,149.502,170.802,170.8080,441
Feb 22, 20242,258.002,258.002,151.152,159.302,159.30212,938
Feb 21, 20242,295.002,312.152,209.102,238.352,238.3578,430
Feb 20, 20242,260.002,312.152,245.002,289.052,289.05119,226
Feb 19, 20242,318.252,318.252,245.002,255.752,255.7599,854
Feb 16, 20242,225.002,278.752,205.052,259.152,259.15119,049
Feb 15, 20242,188.002,225.002,130.052,199.802,199.80125,602
Feb 14, 20242,156.552,212.002,138.202,153.502,153.50162,876
Feb 13, 20242,190.052,243.952,091.052,179.652,179.65597,317
Feb 12, 20242,410.002,440.052,301.002,340.152,340.15164,619
Feb 09, 20242,500.002,500.002,345.002,382.652,382.65162,242
Feb 08, 20242,430.002,480.002,410.002,420.802,420.80114,996
Feb 07, 20242,472.752,517.452,407.102,429.302,429.30137,560
Feb 06, 20242,463.002,524.002,431.252,466.802,466.80289,022
Feb 05, 20242,309.802,493.402,282.002,448.202,448.20323,824
Feb 02, 20242,258.902,325.002,235.702,307.502,307.50166,589
Feb 01, 20242,250.002,274.802,202.102,228.052,228.05144,365
Jan 31, 20242,218.752,274.252,210.002,249.902,249.90199,271
Jan 30, 20242,185.002,210.002,159.002,197.652,197.65137,554
Jan 29, 20242,210.152,222.002,161.252,183.752,183.7577,732
Jan 25, 20242,204.002,293.002,145.002,193.252,193.25188,319
Jan 24, 20242,225.502,249.902,156.252,195.252,195.25195,344
Jan 23, 20242,275.002,304.002,209.002,225.952,225.95183,333
Jan 19, 20242,329.952,357.002,278.952,296.102,296.10296,109
Jan 18, 20242,251.052,374.802,243.352,329.902,329.90318,008
Jan 17, 20242,247.002,334.002,240.652,270.302,270.30352,667
Jan 16, 20242,259.902,275.152,240.002,253.052,253.05295,210
Jan 15, 20242,257.002,284.402,220.002,259.202,259.20368,635
Jan 12, 20242,212.002,274.002,204.352,257.002,257.00527,788
Jan 11, 20242,206.402,244.002,179.602,199.702,199.70283,804
Jan 10, 20242,098.002,259.002,088.002,201.752,201.75966,565
Jan 09, 20242,134.002,174.252,071.002,086.802,086.80190,255
Jan 08, 20242,171.002,187.002,087.552,110.202,110.20414,675
Jan 05, 20242,100.002,157.802,095.752,149.552,149.55523,909
Jan 04, 20242,090.002,136.752,079.702,090.102,090.10473,293
Jan 03, 20242,059.852,122.002,042.202,065.852,065.85446,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...