Skip to main content
GlaxoSmithKline Pharmaceuticals Limited (BOM:500660)
India flag India · Delayed Price · Currency is INR
2,410.60
-34.50 (-1.41%)
At close: Apr 28, 2026

BOM:500660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,441.552,459.352,405.152,410.602,410.60-1.41%2,509
Apr 27, 20262,470.002,498.652,426.552,445.102,445.10-1.13%5,808
Apr 24, 20262,497.152,508.752,462.502,473.052,473.05-0.74%1,596
Apr 23, 20262,460.952,525.802,459.852,491.402,491.401.16%3,420
Apr 22, 20262,424.702,494.002,399.602,462.752,462.751.48%3,341
Apr 21, 20262,432.152,449.602,419.702,426.952,426.95-0.21%1,461
Apr 20, 20262,486.952,486.952,415.002,432.102,432.10-0.80%1,067
Apr 17, 20262,443.952,465.002,418.502,451.802,451.801.35%1,739
Apr 16, 20262,419.952,442.402,395.002,419.102,419.100.53%2,376
Apr 15, 20262,426.252,433.852,391.002,406.252,406.25-0.15%3,500
Apr 13, 20262,389.802,468.152,340.002,409.852,409.850.69%2,517
Apr 10, 20262,357.852,430.302,357.852,393.252,393.251.40%2,774
Apr 9, 20262,361.952,373.102,350.002,360.302,360.300.24%1,346
Apr 8, 20262,384.952,397.002,347.852,354.752,354.751.01%1,417
Apr 7, 20262,346.952,356.202,311.552,331.202,331.20-0.66%2,567
Apr 6, 20262,324.102,351.952,267.352,346.652,346.651.57%2,207
Apr 2, 20262,299.952,315.402,262.002,310.452,310.45-0.60%2,779
Apr 1, 20262,319.952,402.452,292.152,324.302,324.301.79%5,942
Mar 30, 20262,394.852,394.852,218.002,283.402,283.401.07%5,011
Mar 27, 20262,300.552,325.902,257.102,259.202,259.20-2.69%3,765
Mar 25, 20262,333.002,350.102,308.002,321.602,321.600.59%1,990
Mar 24, 20262,301.502,338.652,285.502,308.002,308.001.23%3,599
Mar 23, 20262,353.402,357.402,269.052,279.852,279.85-4.24%2,645
Mar 20, 20262,367.652,415.002,365.652,380.902,380.900.14%5,609
Mar 19, 20262,400.002,421.352,372.502,377.652,377.65-2.36%1,454
Mar 18, 20262,433.502,470.952,431.702,435.102,435.100.06%1,970
Mar 17, 20262,405.202,439.952,398.002,433.652,433.651.18%1,980
Mar 16, 20262,385.352,432.002,379.002,405.152,405.15-0.76%1,431
Mar 13, 20262,482.702,482.702,401.002,423.552,423.55-3.22%2,721
Mar 12, 20262,479.952,517.202,434.552,504.152,504.150.76%6,323
Mar 11, 20262,493.002,540.002,472.652,485.152,485.15-0.26%3,187
Mar 10, 20262,520.702,555.002,480.102,491.552,491.55-1.20%3,084
Mar 9, 20262,501.002,532.402,452.852,521.702,521.700.36%6,692
Mar 6, 20262,445.002,528.052,445.002,512.752,512.751.40%1,152
Mar 5, 20262,497.302,520.402,451.002,478.102,478.10-0.17%2,156
Mar 4, 20262,500.002,507.502,479.452,482.402,482.40-2.11%3,005
Mar 2, 20262,512.252,578.902,511.702,535.902,535.90-1.33%1,880
Feb 27, 20262,611.602,611.602,566.102,570.002,570.00-2.09%1,083
Feb 26, 20262,626.152,646.852,611.002,624.852,624.85-0.98%1,318
Feb 25, 20262,597.052,665.002,597.052,650.852,650.851.20%2,948
Feb 24, 20262,693.652,693.652,591.602,619.402,619.40-0.68%1,307
Feb 23, 20262,600.402,666.952,600.402,637.352,637.351.43%4,081
Feb 20, 20262,575.002,611.202,559.052,600.102,600.101.13%1,327
Feb 19, 20262,584.402,627.002,559.202,571.102,571.10-0.51%2,191
Feb 18, 20262,605.752,641.002,580.002,584.402,584.40-0.82%1,172
Feb 17, 20262,595.002,624.002,578.152,605.752,605.750.28%2,746
Feb 16, 20262,573.452,637.852,573.452,598.402,598.400.17%4,556
Feb 13, 20262,648.802,659.802,585.052,593.902,593.90-2.74%1,635
Feb 12, 20262,705.002,705.002,643.852,666.952,666.95-1.25%4,016
Feb 11, 20262,621.002,715.152,612.502,700.802,700.803.09%5,603
Feb 10, 20262,558.602,675.402,541.352,619.802,619.804.33%23,292
Feb 9, 20262,409.252,538.002,409.252,511.002,511.001.01%6,012
Feb 6, 20262,413.352,492.302,404.852,485.852,485.851.75%2,063
Feb 5, 20262,382.402,455.152,370.352,443.102,443.101.54%1,558
Feb 4, 20262,421.002,421.002,384.602,406.152,406.15-1.19%1,670
Feb 3, 20262,460.652,475.152,402.602,435.152,435.150.36%4,760
Feb 2, 20262,407.452,434.952,345.002,426.402,426.400.78%1,587
Feb 1, 20262,397.502,445.002,378.002,407.552,407.550.42%837
Jan 30, 20262,375.402,407.052,305.602,397.452,397.451.43%1,805
Jan 29, 20262,495.502,495.502,343.952,363.602,363.60-2.87%3,280
Jan 28, 20262,339.102,443.452,333.002,433.552,433.554.04%3,032
Jan 27, 20262,312.302,354.952,279.102,339.102,339.101.19%2,037
Jan 23, 20262,390.852,391.002,308.052,311.502,311.50-2.87%3,136
Jan 22, 20262,290.002,391.352,290.002,379.852,379.854.65%2,949
Jan 21, 20262,269.902,291.202,220.002,274.052,274.050.19%3,971
Jan 20, 20262,329.602,340.752,261.752,269.802,269.80-2.57%4,775
Jan 19, 20262,348.752,355.802,325.102,329.602,329.60-0.81%2,476
Jan 16, 20262,394.502,394.502,340.702,348.702,348.70-1.85%2,296
Jan 14, 20262,369.902,410.902,362.502,392.952,392.950.97%2,295
Jan 13, 20262,408.652,415.002,347.902,369.852,369.85-1.20%2,016
Jan 12, 20262,362.052,402.002,338.902,398.652,398.651.02%2,436
Jan 9, 20262,372.752,401.252,358.002,374.502,374.50-1.02%3,213
Jan 8, 20262,456.002,456.002,390.002,398.852,398.85-2.40%1,481
Jan 7, 20262,480.002,526.152,447.902,457.852,457.85-0.98%5,034
Jan 6, 20262,442.052,501.152,442.002,482.252,482.251.03%2,719
Jan 5, 20262,458.802,479.002,451.252,457.052,457.05-1.06%3,061
Jan 2, 20262,455.002,486.002,446.102,483.352,483.351.14%1,238
Jan 1, 20262,473.452,473.452,442.802,455.252,455.25-0.64%1,509
Dec 31, 20252,400.952,481.402,382.002,470.952,470.953.42%4,477
Dec 30, 20252,459.502,465.802,364.102,389.352,389.35-3.52%9,557
Dec 29, 20252,485.052,485.052,442.002,476.652,476.650.48%3,433
Dec 26, 20252,508.852,508.852,460.002,464.902,464.90-0.80%1,245
Dec 24, 20252,460.252,506.002,460.252,484.702,484.70-0.55%1,997
Dec 23, 20252,538.352,538.352,486.302,498.352,498.35-0.99%2,556
Dec 22, 20252,506.752,550.752,506.752,523.302,523.30-0.45%2,594
Dec 19, 20252,554.752,561.152,513.152,534.602,534.60-0.70%2,023
Dec 18, 20252,580.002,580.002,508.202,552.352,552.35-1.14%2,822
Dec 17, 20252,574.702,587.902,560.752,581.702,581.70-0.26%1,437
Dec 16, 20252,580.402,600.002,573.302,588.402,588.400.52%2,440
Dec 15, 20252,562.352,605.002,562.352,575.052,575.05-0.88%89,044
Dec 12, 20252,615.002,615.952,561.002,598.002,598.00-0.99%2,239
Dec 11, 20252,575.602,630.002,570.002,623.952,623.951.26%2,261
Dec 10, 20252,555.852,615.002,555.852,591.402,591.401.22%4,536
Dec 9, 20252,527.002,567.202,491.502,560.052,560.050.65%21,449
Dec 8, 20252,547.002,560.652,513.702,543.402,543.400.01%1,398
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