Skip to main content
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,510.20
+30.90 (1.25%)
Mar 6, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,487.002,525.002,450.102,479.302,479.30-0.27%46,130
Mar 4, 20262,501.002,512.102,480.002,485.902,485.90-1.84%52,317
Mar 2, 20262,520.002,581.602,511.702,532.602,532.60-1.52%106,428
Feb 27, 20262,632.102,633.102,566.002,571.602,571.60-2.07%46,525
Feb 26, 20262,650.002,650.002,610.002,626.002,626.00-1.00%34,573
Feb 25, 20262,602.502,667.402,602.502,652.502,652.501.31%39,395
Feb 24, 20262,635.102,635.102,591.302,618.202,618.20-0.77%57,672
Feb 23, 20262,616.802,668.802,610.502,638.602,638.601.61%59,249
Feb 20, 20262,577.002,610.402,558.102,596.902,596.900.74%39,094
Feb 19, 20262,584.002,625.002,560.002,577.902,577.90-0.23%57,060
Feb 18, 20262,603.602,644.002,578.602,583.802,583.80-0.76%44,733
Feb 17, 20262,590.802,627.002,579.002,603.602,603.600.24%87,738
Feb 16, 20262,590.002,639.002,584.802,597.302,597.300.11%34,053
Feb 13, 20262,645.002,668.502,584.802,594.402,594.40-2.78%61,048
Feb 12, 20262,705.702,705.702,644.802,668.502,668.50-1.14%43,439
Feb 11, 20262,622.002,719.802,610.002,699.302,699.302.91%114,978
Feb 10, 20262,550.402,675.002,541.602,622.902,622.904.24%356,548
Feb 9, 20262,489.002,540.002,475.002,516.202,516.201.30%104,890
Feb 6, 20262,444.602,489.002,405.002,484.002,484.001.61%75,210
Feb 5, 20262,407.102,456.502,370.302,444.602,444.601.56%51,183
Feb 4, 20262,406.602,420.002,385.102,407.102,407.10-1.16%36,450
Feb 3, 20262,465.002,475.602,401.802,435.302,435.301.17%89,069
Feb 2, 20262,400.202,426.602,342.102,407.202,407.20-0.05%75,479
Feb 1, 20262,421.402,448.002,372.202,408.402,408.400.28%20,797
Jan 30, 20262,359.902,414.002,306.302,401.602,401.601.48%109,753
Jan 29, 20262,438.202,438.202,345.002,366.602,366.60-2.78%73,586
Jan 28, 20262,351.002,442.902,331.902,434.202,434.203.99%78,593
Jan 27, 20262,319.002,356.202,278.302,340.802,340.801.18%46,789
Jan 23, 20262,381.902,420.002,307.602,313.402,313.40-2.81%86,873
Jan 22, 20262,304.002,393.502,291.302,380.202,380.204.46%88,898
Jan 21, 20262,270.102,299.002,220.302,278.502,278.500.26%100,394
Jan 20, 20262,329.002,337.302,263.302,272.602,272.60-2.45%100,472
Jan 19, 20262,345.902,354.802,324.902,329.602,329.60-0.67%22,916
Jan 16, 20262,409.802,409.802,340.002,345.402,345.40-2.06%59,347
Jan 14, 20262,369.002,411.502,361.002,394.802,394.801.08%56,103
Jan 13, 20262,397.002,417.102,349.002,369.102,369.10-1.17%58,611
Jan 12, 20262,372.002,403.802,337.602,397.102,397.101.05%44,475
Jan 9, 20262,390.002,404.002,350.002,372.102,372.10-1.11%81,420
Jan 8, 20262,455.002,455.302,386.802,398.702,398.70-2.48%43,925
Jan 7, 20262,483.302,528.002,448.002,459.802,459.80-0.95%155,760
Jan 6, 20262,456.002,504.002,437.202,483.302,483.301.10%45,634
Jan 5, 20262,484.902,484.902,452.002,456.202,456.20-1.11%44,205
Jan 2, 20262,461.302,487.702,443.902,483.802,483.801.14%27,469
Jan 1, 20262,476.002,476.002,442.502,455.902,455.90-0.72%40,789
Dec 31, 20252,419.402,482.502,382.002,473.602,473.603.75%114,120
Dec 30, 20252,462.202,468.402,362.602,384.202,384.20-3.76%517,479
Dec 29, 20252,483.002,487.502,445.002,477.402,477.400.53%51,186
Dec 26, 20252,488.002,488.802,459.502,464.302,464.30-0.91%32,764
Dec 24, 20252,501.002,510.302,476.002,486.902,486.90-0.53%39,843
Dec 23, 20252,525.002,536.302,485.002,500.202,500.20-0.92%51,595
Dec 22, 20252,530.102,550.102,519.902,523.402,523.40-0.22%54,185
Dec 19, 20252,575.002,575.002,510.002,529.002,529.00-0.99%126,499
Dec 18, 20252,594.502,594.502,506.702,554.202,554.20-1.10%67,558
Dec 17, 20252,585.002,589.702,562.002,582.602,582.60-0.11%65,795
Dec 16, 20252,578.102,599.902,572.202,585.502,585.500.29%41,890
Dec 15, 20252,587.702,608.902,571.002,578.102,578.10-0.87%25,785
Dec 12, 20252,624.002,635.002,559.002,600.802,600.80-0.81%170,216
Dec 11, 20252,592.002,635.002,570.002,622.102,622.101.11%74,843
Dec 10, 20252,555.002,618.002,547.002,593.302,593.301.33%73,410
Dec 9, 20252,534.302,569.502,491.002,559.202,559.200.59%118,147
Dec 8, 20252,545.602,567.002,511.102,544.302,544.30-0.05%75,958
Dec 5, 20252,492.002,582.502,491.202,545.602,545.601.39%159,008
Dec 4, 20252,520.002,539.002,494.902,510.802,510.80-0.32%82,587
Dec 3, 20252,512.002,529.902,461.102,518.902,518.90-0.03%118,991
Dec 2, 20252,495.602,525.502,482.002,519.602,519.600.97%80,503
Dec 1, 20252,551.002,558.502,490.002,495.402,495.40-2.88%90,045
Nov 28, 20252,519.602,585.102,479.002,569.502,569.501.98%110,509
Nov 27, 20252,489.702,524.402,465.102,519.602,519.601.22%44,167
Nov 26, 20252,483.002,509.902,459.702,489.302,489.300.13%65,730
Nov 25, 20252,477.002,499.002,430.002,486.102,486.100.37%81,580
Nov 24, 20252,497.902,497.902,404.202,477.002,477.00-0.84%127,654
Nov 21, 20252,501.202,523.402,488.002,497.902,497.90-0.44%72,263
Nov 20, 20252,514.502,532.602,501.102,509.002,509.00-0.40%31,608
Nov 19, 20252,490.002,526.402,471.402,519.002,519.001.25%53,349
Nov 18, 20252,505.002,505.002,481.302,487.902,487.90-0.21%68,377
Nov 17, 20252,491.702,524.902,474.702,493.102,493.100.55%174,553
Nov 14, 20252,499.802,515.202,470.902,479.402,479.40-0.61%51,386
Nov 13, 20252,506.702,548.102,486.302,494.502,494.50-0.49%61,513
Nov 12, 20252,486.002,536.602,473.102,506.702,506.701.23%123,096
Nov 11, 20252,548.002,550.702,467.502,476.302,476.30-2.50%256,001
Nov 10, 20252,587.002,590.602,534.202,539.802,539.80-1.86%59,285
Nov 7, 20252,605.502,609.802,479.002,587.902,587.90-0.68%185,386
Nov 6, 20252,658.502,668.502,562.002,605.502,605.50-1.99%89,176
Nov 4, 20252,685.402,693.902,641.202,658.502,658.50-0.91%96,909
Nov 3, 20252,644.002,694.002,618.702,682.802,682.802.45%109,437
Oct 31, 20252,632.702,696.702,606.102,618.602,618.60-0.12%92,299
Oct 30, 20252,652.002,652.002,601.002,621.702,621.70-0.80%86,402
Oct 29, 20252,671.002,680.002,621.002,642.802,642.80-0.58%65,859
Oct 28, 20252,672.002,723.702,652.002,658.102,658.10-1.07%80,808
Oct 27, 20252,760.002,760.002,679.902,686.902,686.90-2.58%66,014
Oct 24, 20252,764.002,764.102,733.802,758.102,758.10-0.09%36,805
Oct 23, 20252,752.002,795.902,752.002,760.702,760.700.07%40,731
Oct 21, 20252,754.002,766.602,751.002,758.802,758.800.48%6,317
Oct 20, 20252,739.002,759.902,716.102,745.702,745.700.10%69,234
Oct 17, 20252,741.002,750.702,708.402,742.902,742.900.70%53,427
Oct 16, 20252,738.002,747.902,716.102,723.702,723.70-0.44%38,090
Oct 15, 20252,763.002,763.002,726.002,735.702,735.70-1.01%33,150
Oct 14, 20252,751.902,774.202,741.302,763.602,763.600.48%61,716
Oct 13, 20252,753.602,780.002,741.702,750.502,750.50-0.61%55,415
Oct 10, 20252,755.002,782.402,733.402,767.402,767.400.23%39,058