Singapore markets closed

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,643.00-11.85 (-0.45%)
At close: 03:29PM IST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242,696.052,723.852,625.002,643.002,643.0088,399
14 Jun 20242,718.002,760.002,639.952,654.852,654.85123,918
13 Jun 20242,633.552,709.252,630.002,700.702,700.70181,775
12 Jun 20242,659.602,675.002,592.402,625.652,625.65134,721
11 Jun 20242,601.152,660.502,585.702,655.752,655.75277,457
10 Jun 20242,534.902,613.652,475.002,601.152,601.15202,309
07 Jun 20242,470.002,549.002,465.102,507.502,507.50189,874
06 Jun 20242,470.002,535.752,453.002,464.902,464.90167,203
05 Jun 20242,395.002,525.002,368.152,472.852,472.85190,210
04 Jun 20242,498.002,516.452,235.002,349.552,349.55251,775
03 Jun 20242,625.002,625.002,476.002,494.702,494.70246,756
31 May 20242,562.002,650.002,510.052,619.302,619.30395,141
31 May 202432 Dividend
30 May 20242,515.102,605.002,501.052,594.302,562.30324,309
29 May 20242,472.002,567.002,450.102,533.952,502.69435,700
28 May 20242,373.902,499.402,371.952,480.502,449.90490,373
27 May 20242,439.702,449.902,355.002,361.002,331.88140,945
24 May 20242,460.002,534.002,416.102,430.852,400.87299,355
23 May 20242,381.202,510.002,361.502,473.552,443.04436,772
22 May 20242,357.952,390.002,296.102,370.852,341.61323,420
21 May 20242,358.902,405.002,305.002,344.302,315.38229,306
17 May 20242,036.002,343.252,024.202,287.002,258.791,198,663
16 May 20241,999.002,045.001,980.102,022.501,997.55110,541
15 May 20241,999.352,029.251,975.001,989.151,964.6184,411
14 May 20242,006.252,020.001,984.001,994.451,969.8536,943
13 May 20241,980.152,015.851,967.801,999.351,974.6960,938
10 May 20241,975.952,002.951,965.001,972.301,947.9760,407
09 May 20242,021.002,032.051,966.901,975.901,951.5387,382
08 May 20242,052.002,078.002,010.002,013.951,989.1167,772
07 May 20242,097.752,110.851,993.952,043.102,017.90136,386
06 May 20242,103.752,121.002,061.552,082.552,056.8671,915
03 May 20242,122.002,145.002,078.102,095.352,069.50101,606
02 May 20242,110.252,124.002,078.802,101.752,075.8360,837
30 Apr 20242,119.102,142.002,080.102,086.752,061.0165,138
29 Apr 20242,137.002,165.402,099.002,112.852,086.79159,138
26 Apr 20242,073.902,148.002,053.002,128.652,102.39228,118
25 Apr 20242,078.002,118.002,041.002,065.602,040.12190,449
24 Apr 20241,956.502,087.001,954.252,077.252,051.63278,853
23 Apr 20241,950.001,964.001,930.351,946.751,922.74135,413
22 Apr 20241,872.001,972.251,872.001,950.051,926.00209,647
19 Apr 20241,878.151,878.201,854.001,871.201,848.1249,219
18 Apr 20241,922.951,922.951,872.251,888.151,864.8689,407
16 Apr 20241,902.751,914.001,877.751,898.801,875.3869,364
15 Apr 20241,876.101,923.301,842.051,902.201,878.74164,654
12 Apr 20241,890.051,934.401,872.001,881.401,858.19173,075
10 Apr 20241,913.251,924.001,891.251,896.451,873.06107,232
09 Apr 20241,945.001,945.001,903.101,909.501,885.95119,852
08 Apr 20241,942.001,973.851,923.201,929.801,906.00124,932
05 Apr 20241,946.601,951.951,917.301,938.051,914.1479,093
04 Apr 20241,974.101,989.001,931.001,934.651,910.79120,785
03 Apr 20241,969.001,984.001,952.551,965.151,940.9189,177
02 Apr 20241,994.602,023.001,965.101,970.651,946.34102,421
01 Apr 20241,946.601,995.251,927.251,986.301,961.80140,795
28 Mar 20241,890.451,962.351,890.451,946.601,922.59120,032
27 Mar 20241,925.001,957.151,871.251,879.801,856.61250,305
26 Mar 20241,977.001,987.001,912.401,921.501,897.80133,017
22 Mar 20241,987.001,995.001,939.001,963.051,938.84267,395
21 Mar 20241,991.202,039.951,975.051,986.301,961.80142,721
20 Mar 20241,955.652,019.751,955.651,999.001,974.34134,366
19 Mar 20241,976.002,004.851,932.051,952.551,928.47204,880
18 Mar 20241,905.601,995.951,905.601,972.251,947.92231,516
15 Mar 20241,970.901,983.001,900.001,926.551,902.79207,214
14 Mar 20241,926.951,988.001,913.001,969.051,944.76125,933
13 Mar 20242,001.002,015.201,898.001,926.301,902.54222,306
12 Mar 20242,011.952,037.851,976.502,001.251,976.57165,708
11 Mar 20242,049.952,102.001,991.502,009.401,984.61263,851
07 Mar 20242,075.002,080.552,026.852,049.952,024.66148,157
06 Mar 20242,120.052,134.752,051.302,072.402,046.84240,935
05 Mar 20242,150.352,158.602,103.202,130.502,104.2282,718
04 Mar 20242,191.002,191.002,130.502,150.352,123.83123,321
01 Mar 20242,170.002,187.002,132.852,147.102,120.62126,019
29 Feb 20242,143.052,268.002,117.052,173.652,146.84492,230
28 Feb 20242,168.352,205.352,138.952,154.152,127.5887,477
27 Feb 20242,152.302,199.152,152.302,167.602,140.86122,017
26 Feb 20242,170.852,190.002,154.002,171.902,145.1194,131
23 Feb 20242,160.002,182.152,149.502,170.802,144.0280,441
22 Feb 20242,258.002,258.002,151.152,159.302,132.67212,938
21 Feb 20242,295.002,312.152,209.102,238.352,210.7478,430
20 Feb 20242,260.002,312.152,245.002,289.052,260.82119,226
19 Feb 20242,318.252,318.252,245.002,255.752,227.9399,854
16 Feb 20242,225.002,278.752,205.052,259.152,231.28119,049
15 Feb 20242,188.002,225.002,130.052,199.802,172.67125,602
14 Feb 20242,156.552,212.002,138.202,153.502,126.94162,876
13 Feb 20242,190.052,243.952,091.052,179.652,152.76597,317
12 Feb 20242,410.002,440.052,301.002,340.152,311.28164,619
09 Feb 20242,500.002,500.002,345.002,382.652,353.26162,242
08 Feb 20242,430.002,480.002,410.002,420.802,390.94114,996
07 Feb 20242,472.752,517.452,407.102,429.302,399.34137,560
06 Feb 20242,463.002,524.002,431.252,466.802,436.37289,022
05 Feb 20242,309.802,493.402,282.002,448.202,418.00323,824
02 Feb 20242,258.902,325.002,235.702,307.502,279.04166,589
01 Feb 20242,250.002,274.802,202.102,228.052,200.57144,365
31 Jan 20242,218.752,274.252,210.002,249.902,222.15199,271
30 Jan 20242,185.002,210.002,159.002,197.652,170.54137,554
29 Jan 20242,210.152,222.002,161.252,183.752,156.8177,732
25 Jan 20242,204.002,293.002,145.002,193.252,166.20188,319
24 Jan 20242,225.502,249.902,156.252,195.252,168.17195,344
23 Jan 20242,275.002,304.002,209.002,225.952,198.49183,333
19 Jan 20242,329.952,357.002,278.952,296.102,267.78296,109
18 Jan 20242,251.052,374.802,243.352,329.902,301.16318,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...