Skip to main content
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,543.10
+33.80 (1.35%)
At close: Dec 5, 2025

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,508.352,576.202,508.352,543.102,543.101.35%2,979
Dec 4, 20252,500.752,537.002,496.302,509.302,509.30-0.43%2,717
Dec 3, 20252,532.952,533.252,461.802,520.202,520.200.15%2,085
Dec 2, 20252,494.702,525.002,482.802,516.452,516.450.87%808
Dec 1, 20252,566.652,566.652,490.002,494.702,494.70-2.80%2,497
Nov 28, 20252,529.652,575.102,480.002,566.652,566.651.89%3,031
Nov 27, 20252,482.002,524.002,465.002,519.102,519.101.25%2,270
Nov 26, 20252,470.102,496.102,465.002,488.052,488.050.01%1,994
Nov 25, 20252,465.502,499.002,429.052,487.852,487.850.53%1,809
Nov 24, 20252,496.802,496.802,404.552,474.852,474.85-0.88%2,305
Nov 21, 20252,544.902,544.902,490.002,496.802,496.80-0.48%1,317
Nov 20, 20252,510.402,532.152,502.002,508.752,508.75-0.39%1,383
Nov 19, 20252,491.002,524.952,472.202,518.452,518.451.23%1,478
Nov 18, 20252,500.102,502.352,483.602,487.752,487.75-0.14%1,610
Nov 17, 20252,554.152,554.152,475.002,491.152,491.150.53%5,851
Nov 14, 20252,495.802,514.502,471.002,477.902,477.90-0.63%1,791
Nov 13, 20252,533.952,546.502,490.002,493.552,493.55-0.49%2,996
Nov 12, 20252,499.752,536.002,477.502,505.902,505.901.18%3,612
Nov 11, 20252,565.002,565.002,468.002,476.752,476.75-2.50%4,670
Nov 10, 20252,560.452,577.502,536.002,540.302,540.30-1.94%2,073
Nov 7, 20252,591.052,608.902,480.002,590.552,590.55-0.47%3,508
Nov 6, 20252,648.352,665.002,563.002,602.702,602.70-2.21%3,494
Nov 4, 20252,697.602,697.602,643.402,661.502,661.50-0.89%2,607
Nov 3, 20252,642.002,691.002,625.402,685.402,685.402.33%4,444
Oct 31, 20252,627.452,698.002,612.052,624.252,624.250.19%2,037
Oct 30, 20252,647.052,652.752,605.002,619.402,619.40-0.85%1,718
Oct 29, 20252,664.502,680.402,623.002,641.952,641.95-0.58%1,155
Oct 28, 20252,684.452,722.452,650.152,657.402,657.40-1.09%20,198
Oct 27, 20252,750.302,760.002,681.002,686.602,686.60-2.31%1,596
Oct 24, 20252,779.952,779.952,735.002,750.252,750.25-0.34%784
Oct 23, 20252,750.002,793.052,747.402,759.552,759.55-0.09%1,975
Oct 21, 20252,758.752,763.052,750.552,762.002,762.000.60%128
Oct 20, 20252,719.502,753.402,719.502,745.552,745.550.15%965
Oct 17, 20252,717.052,750.002,710.852,741.352,741.350.47%1,737
Oct 16, 20252,738.352,744.952,717.002,728.452,728.45-0.29%1,488
Oct 15, 20252,756.052,756.052,730.002,736.502,736.50-0.96%672
Oct 14, 20252,750.102,773.302,746.002,763.152,763.150.44%1,238
Oct 13, 20252,726.052,777.302,726.052,751.052,751.05-0.47%634
Oct 10, 20252,758.652,781.002,736.602,764.052,764.050.20%964
Oct 9, 20252,735.652,769.502,714.952,758.602,758.601.13%2,565
Oct 8, 20252,739.002,755.002,722.002,727.802,727.80-0.41%1,710
Oct 7, 20252,735.752,764.702,719.002,738.952,738.950.12%1,657
Oct 6, 20252,745.002,765.002,699.052,735.752,735.750.02%2,063
Oct 3, 20252,700.052,756.052,690.502,735.102,735.101.50%816
Oct 1, 20252,681.652,727.002,671.002,694.552,694.551.43%1,644
Sep 30, 20252,663.002,689.952,650.352,656.652,656.65-0.10%2,515
Sep 29, 20252,631.152,749.002,625.002,659.352,659.35-0.42%1,000
Sep 26, 20252,708.952,708.952,641.652,670.702,670.70-2.27%2,462
Sep 25, 20252,742.552,764.402,725.952,732.802,732.80-0.56%910
Sep 24, 20252,758.302,762.952,742.602,748.102,748.10-0.43%884
Sep 23, 20252,750.052,777.502,731.052,759.852,759.85-0.05%1,332
Sep 22, 20252,749.902,780.002,732.152,761.102,761.100.85%1,849
Sep 19, 20252,752.052,757.902,728.152,737.952,737.95-0.42%1,280
Sep 18, 20252,750.002,769.702,718.152,749.402,749.400.51%3,052
Sep 17, 20252,751.952,767.202,730.102,735.502,735.50-0.11%2,770
Sep 16, 20252,730.052,767.002,727.002,738.502,738.50-0.60%1,040
Sep 15, 20252,775.052,789.752,740.002,755.052,755.05-0.72%4,135
Sep 12, 20252,855.702,855.702,757.852,774.952,774.95-3.10%3,189
Sep 11, 20252,851.252,879.652,819.702,863.802,863.801.07%2,460
Sep 10, 20252,821.602,855.952,801.802,833.602,833.600.54%2,119
Sep 9, 20252,810.252,825.002,780.502,818.302,818.30-0.09%1,599
Sep 8, 20252,804.002,834.152,759.002,820.852,820.851.82%5,148
Sep 5, 20252,863.752,863.752,764.002,770.302,770.30-2.47%2,265
Sep 4, 20252,784.652,880.002,756.002,840.552,840.552.42%4,397
Sep 3, 20252,740.002,780.902,700.502,773.402,773.400.88%7,576
Sep 2, 20252,899.902,899.902,738.402,749.152,749.15-1.98%2,447
Sep 1, 20252,790.052,816.552,764.052,804.552,804.550.76%1,593
Aug 29, 20252,748.152,813.352,748.152,783.452,783.451.28%1,739
Aug 28, 20252,786.652,790.002,725.002,748.152,748.15-1.44%1,421
Aug 26, 20252,806.452,832.252,750.502,788.202,788.20-0.39%2,543
Aug 25, 20252,801.002,864.002,792.002,799.202,799.20-0.01%3,216
Aug 22, 20252,756.552,803.002,753.252,799.502,799.500.69%3,310
Aug 21, 20252,785.402,820.002,755.402,780.252,780.25-0.18%4,212
Aug 20, 20252,802.052,851.202,766.952,785.402,785.40-1.14%3,464
Aug 19, 20252,850.952,855.352,745.052,817.402,817.401.00%4,100
Aug 18, 20252,769.952,809.002,701.652,789.552,789.550.76%3,615
Aug 14, 20252,791.702,791.702,687.152,768.502,768.50-0.19%5,078
Aug 13, 20252,589.102,791.752,589.102,773.702,773.707.13%21,452
Aug 12, 20252,746.952,746.952,565.002,589.052,589.05-3.69%3,533
Aug 11, 20252,647.802,700.002,612.302,688.152,688.151.50%6,867
Aug 8, 20252,679.102,681.002,625.252,648.502,648.50-1.14%3,943
Aug 7, 20252,701.052,720.202,643.702,679.102,679.10-1.21%3,399
Aug 6, 20252,849.852,849.852,659.002,711.852,711.85-4.52%14,058
Aug 5, 20252,890.002,890.002,812.002,840.302,840.30-0.87%1,266
Aug 4, 20252,935.852,935.852,837.352,865.252,865.25-2.34%3,210
Aug 1, 20253,150.003,180.002,893.552,933.902,933.90-7.10%10,909
Jul 31, 20253,160.053,202.803,142.003,158.153,158.15-1.14%2,326
Jul 30, 20253,145.053,200.353,145.053,194.703,194.701.60%1,224
Jul 29, 20253,065.003,175.403,000.003,144.353,144.351.80%2,863
Jul 28, 20253,135.003,160.003,071.653,088.803,088.80-2.09%2,420
Jul 25, 20253,180.003,217.103,120.853,154.753,154.75-0.16%1,590
Jul 24, 20253,132.003,179.103,104.853,159.953,159.950.94%1,365
Jul 23, 20253,109.603,157.853,093.053,130.553,130.551.04%1,331
Jul 22, 20253,139.353,154.403,087.153,098.403,098.40-0.61%972
Jul 21, 20253,144.403,144.453,073.753,117.303,117.30-0.86%3,293
Jul 18, 20253,190.003,194.203,116.053,144.453,144.45-0.81%2,185
Jul 17, 20253,190.003,196.003,159.853,170.153,170.150.19%1,016
Jul 16, 20253,185.353,200.503,157.203,164.053,164.05-1.12%1,823
Jul 15, 20253,202.953,221.953,182.203,199.903,199.900.40%1,594
Jul 14, 20253,258.503,258.503,175.903,187.053,187.05-1.70%2,012