Skip to main content
GlaxoSmithKline Pharmaceuticals Limited (NSE:GLAXO)
India flag India · Delayed Price · Currency is INR
2,412.00
-27.20 (-1.12%)
Apr 28, 2026, 3:29 PM IST

NSE:GLAXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,450.002,466.302,404.202,410.202,410.20-1.19%53,102
Apr 27, 20262,472.002,495.002,427.002,439.202,439.20-1.33%121,838
Apr 24, 20262,496.402,509.602,459.802,472.002,472.00-0.91%56,508
Apr 23, 20262,480.002,529.902,456.002,494.602,494.601.18%69,999
Apr 22, 20262,420.202,496.002,397.102,465.602,465.601.57%58,615
Apr 21, 20262,429.902,450.002,420.102,427.402,427.40-0.10%19,344
Apr 20, 20262,465.002,466.102,410.902,429.902,429.90-0.98%35,944
Apr 17, 20262,419.802,465.402,410.002,453.902,453.901.41%42,722
Apr 16, 20262,417.202,441.602,391.602,419.802,419.800.61%34,264
Apr 15, 20262,430.002,439.302,391.002,405.202,405.20-0.37%61,085
Apr 13, 20262,370.102,468.802,341.202,414.202,414.200.84%63,740
Apr 10, 20262,359.702,431.802,357.002,394.002,394.001.45%56,237
Apr 9, 20262,354.302,374.302,345.002,359.702,359.700.23%23,611
Apr 8, 20262,377.002,396.902,348.002,354.302,354.300.90%56,548
Apr 7, 20262,339.902,357.902,315.202,333.402,333.40-0.56%54,934
Apr 6, 20262,307.002,355.902,267.802,346.602,346.601.52%37,644
Apr 2, 20262,293.102,339.802,261.902,311.502,311.50-0.76%109,321
Apr 1, 20262,305.002,401.902,291.202,329.202,329.202.02%70,124
Mar 30, 20262,259.502,296.902,217.602,283.002,283.001.04%129,602
Mar 27, 20262,320.602,330.402,255.102,259.502,259.50-2.67%61,215
Mar 25, 20262,310.002,352.502,305.202,321.602,321.600.54%87,862
Mar 24, 20262,301.002,340.002,284.602,309.102,309.101.31%51,349
Mar 23, 20262,353.402,364.902,269.102,279.202,279.20-4.43%50,972
Mar 20, 20262,376.802,416.002,362.502,384.802,384.800.34%58,866
Mar 19, 20262,401.002,419.602,372.402,376.702,376.70-2.50%23,012
Mar 18, 20262,428.902,472.002,418.202,437.602,437.600.33%26,379
Mar 17, 20262,404.902,440.002,396.002,429.602,429.601.11%31,162
Mar 16, 20262,413.002,432.402,379.202,403.002,403.00-0.88%43,791
Mar 13, 20262,500.002,500.002,397.702,424.302,424.30-3.20%51,430
Mar 12, 20262,486.002,519.402,436.802,504.402,504.400.74%47,013
Mar 11, 20262,489.502,541.002,471.002,486.002,486.00-0.04%42,649
Mar 10, 20262,527.002,554.002,473.002,487.002,487.00-1.28%60,144
Mar 9, 20262,500.002,529.902,450.802,519.202,519.200.08%44,706
Mar 6, 20262,478.002,528.902,470.502,517.302,517.301.53%32,929
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