Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

GlaxoSmithKline Pharmaceuticals Limited (GLAXO.BO)

Compare
2,899.00
-29.60
(-1.01%)
As of 2:43:14 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,924.952,960.002,822.402,899.002,899.003,046
Apr 16, 20252,899.702,933.752,874.502,928.602,928.603,683
Apr 15, 20252,799.852,890.002,798.102,876.652,876.652,397
Apr 11, 20252,773.952,773.952,723.302,747.052,747.053,900
Apr 9, 20252,698.002,709.002,641.852,675.052,675.052,323
Apr 8, 20252,673.952,745.502,609.002,728.952,728.955,236
Apr 7, 20252,275.052,667.402,275.052,577.152,577.155,761
Apr 4, 20252,857.902,866.852,705.452,735.752,735.757,289
Apr 3, 20252,783.002,884.002,783.002,857.902,857.909,299
Apr 2, 20252,832.302,832.302,754.002,776.602,776.602,138
Apr 1, 20252,835.052,872.002,772.602,793.402,793.402,896
Mar 28, 20252,845.552,894.952,812.602,877.302,877.303,544
Mar 27, 20252,803.052,848.902,756.352,836.602,836.604,891
Mar 26, 20252,838.002,908.752,795.252,820.402,820.405,970
Mar 25, 20252,852.002,883.002,793.552,834.702,834.702,015
Mar 24, 20252,943.652,975.002,859.352,882.902,882.905,731
Mar 21, 20252,855.402,971.652,832.852,943.602,943.609,432
Mar 20, 20252,849.952,922.802,830.152,860.752,860.755,764
Mar 19, 20252,795.152,846.002,771.152,835.152,835.153,748
Mar 18, 20252,694.602,810.002,685.002,792.002,792.005,416
Mar 17, 20252,660.002,726.502,651.702,692.502,692.503,757
Mar 13, 20252,744.952,744.952,641.802,657.452,657.451,691
Mar 12, 20252,670.002,743.952,653.102,682.352,682.359,430
Mar 11, 20252,655.052,672.202,604.802,655.552,655.556,628
Mar 10, 20252,769.752,793.802,651.602,662.802,662.806,149
Mar 7, 20252,699.952,780.202,690.952,751.502,751.505,159
Mar 6, 20252,770.002,770.002,678.402,690.702,690.703,716
Mar 5, 20252,659.952,775.002,627.202,692.152,692.1517,566
Mar 4, 20252,570.552,675.902,493.402,636.252,636.258,743
Mar 3, 20252,519.952,535.002,397.002,514.902,514.902,607
Feb 28, 20252,590.052,590.052,458.002,474.552,474.555,430
Feb 27, 20252,558.852,641.952,558.102,617.502,617.504,834
Feb 25, 20252,598.152,617.402,541.802,558.802,558.803,542
Feb 24, 20252,487.202,673.002,446.402,631.502,631.5084,079
Feb 21, 20252,583.152,586.002,487.552,508.802,508.8010,554
Feb 20, 20252,499.952,584.952,462.052,569.452,569.4523,120
Feb 19, 20252,499.952,554.852,440.002,510.202,510.2031,604
Feb 18, 20252,340.002,744.952,298.502,529.702,529.70138,874
Feb 17, 20252,239.952,421.302,088.252,332.252,332.25123,066
Feb 14, 20252,014.952,040.001,968.002,017.752,017.755,056
Feb 13, 20252,001.152,057.501,981.001,995.651,995.654,535
Feb 12, 20252,056.252,063.202,005.202,031.502,031.506,260
Feb 11, 20252,141.102,141.102,038.002,056.252,056.256,436
Feb 10, 20252,224.952,224.952,132.402,141.552,141.554,092
Feb 7, 20252,200.002,251.002,173.752,204.402,204.4012,464
Feb 6, 20252,029.952,359.601,992.952,266.252,266.2550,567
Feb 5, 20251,999.952,015.801,965.001,991.801,991.806,046
Feb 4, 20252,017.952,017.951,949.851,960.801,960.804,101
Feb 3, 20251,950.001,994.001,924.301,983.551,983.553,823
Feb 1, 20251,982.001,995.651,942.551,956.251,956.254,362
Jan 31, 20252,009.702,016.251,963.001,976.251,976.255,197
Jan 30, 20252,016.952,016.951,974.551,981.351,981.352,577
Jan 29, 20252,002.002,030.751,972.001,990.851,990.855,494
Jan 28, 20252,062.002,075.001,982.502,025.052,025.054,233
Jan 27, 20252,093.002,093.002,031.352,062.952,062.952,786
Jan 24, 20252,095.852,110.002,038.902,093.602,093.604,604
Jan 23, 20252,100.702,136.652,078.552,092.202,092.204,666
Jan 22, 20252,199.952,199.952,090.002,111.752,111.752,712
Jan 21, 20252,122.002,200.502,118.802,142.102,142.104,390
Jan 20, 20252,063.552,149.702,049.652,136.202,136.202,040
Jan 17, 20252,052.852,070.002,012.852,062.302,062.307,786
Jan 16, 20252,055.852,066.802,014.852,052.852,052.853,640
Jan 15, 20252,134.902,134.902,016.002,043.352,043.355,796
Jan 14, 20252,051.502,123.152,051.502,077.202,077.204,468
Jan 13, 20252,140.302,164.752,080.002,090.202,090.203,795
Jan 10, 20252,200.502,207.402,145.252,190.052,190.053,059
Jan 9, 20252,222.002,228.652,200.002,208.752,208.751,304
Jan 8, 20252,234.952,242.452,184.602,207.852,207.851,289
Jan 7, 20252,244.952,244.952,190.002,230.102,230.102,519
Jan 6, 20252,241.652,246.952,181.402,203.202,203.202,574
Jan 3, 20252,221.402,249.052,219.002,240.852,240.852,488
Jan 2, 20252,243.602,255.952,209.752,221.402,221.402,221
Jan 1, 20252,252.002,271.202,223.002,234.202,234.20976
Dec 31, 20242,188.452,266.552,164.052,252.002,252.003,767
Dec 30, 20242,271.002,274.152,165.002,188.452,188.455,228
Dec 27, 20242,294.952,294.952,245.002,271.052,271.051,289
Dec 26, 20242,298.352,298.352,220.002,241.802,241.801,691
Dec 24, 20242,285.452,285.452,244.752,265.102,265.101,994
Dec 23, 20242,280.002,291.552,227.002,282.852,282.851,956
Dec 20, 20242,342.852,342.852,266.702,284.502,284.502,104
Dec 19, 20242,300.002,336.352,285.352,325.252,325.253,135
Dec 18, 20242,319.952,340.202,271.652,334.952,334.953,765
Dec 17, 20242,289.952,293.102,253.452,264.652,264.654,872
Dec 16, 20242,262.402,285.252,229.002,278.952,278.958,335
Dec 13, 20242,310.002,310.002,250.852,254.452,254.453,421
Dec 12, 20242,345.502,345.502,296.652,306.652,306.652,393
Dec 11, 20242,354.902,375.202,326.052,345.452,345.452,635
Dec 10, 20242,340.002,346.152,320.002,328.952,328.953,398
Dec 9, 20242,343.002,363.152,323.102,328.202,328.202,327
Dec 6, 20242,437.952,437.952,335.002,346.402,346.401,939
Dec 5, 20242,401.702,407.752,361.102,377.102,377.101,154
Dec 4, 20242,453.952,453.952,380.002,401.702,401.701,425
Dec 3, 20242,409.252,459.952,408.452,422.102,422.103,097
Dec 2, 20242,440.002,451.402,392.702,409.252,409.253,705
Nov 29, 20242,430.102,455.002,395.002,445.702,445.701,351
Nov 28, 20242,410.952,432.052,385.052,411.152,411.151,705
Nov 27, 20242,440.902,440.902,364.002,385.052,385.053,658
Nov 26, 20242,369.952,424.252,309.002,395.552,395.555,588
Nov 25, 20242,474.802,484.502,334.002,345.902,345.904,408
Nov 22, 20242,352.702,440.452,349.652,415.202,415.203,390
Nov 21, 20242,513.952,513.952,365.002,371.202,371.203,132
Nov 19, 20242,460.502,477.952,413.252,436.252,436.252,311
Nov 18, 20242,460.002,481.502,402.052,412.252,412.252,337
Nov 14, 20242,470.002,486.202,427.952,456.702,456.702,612
Nov 13, 20242,547.352,547.352,443.952,453.352,453.352,197
Nov 12, 20242,540.002,588.802,534.002,547.002,547.001,912
Nov 11, 20242,612.402,612.402,511.302,537.552,537.5510,242
Nov 8, 20242,619.002,619.002,547.102,555.152,555.152,224
Nov 7, 2024 12.00 Dividend
Nov 7, 20242,639.952,643.752,586.302,610.252,610.252,135
Nov 6, 20242,595.902,649.952,593.852,632.202,620.203,897
Nov 4, 20242,729.702,729.702,602.002,612.702,600.793,497
Nov 1, 20242,719.852,746.152,719.852,729.702,717.261,062
Oct 31, 20242,701.302,760.002,678.052,719.802,707.405,259
Oct 29, 20242,648.952,674.052,620.902,629.752,617.764,546
Oct 28, 20242,595.952,668.702,542.552,642.352,630.304,350
Oct 25, 20242,668.252,700.002,505.002,586.702,574.915,374
Oct 24, 20242,649.702,684.502,605.002,618.502,606.564,384
Oct 23, 20242,629.952,661.452,567.752,630.852,618.863,618
Oct 22, 20242,660.002,674.002,570.152,581.902,570.135,687
Oct 21, 20242,640.052,724.852,630.002,648.052,635.984,179
Oct 18, 20242,651.052,683.702,615.252,665.952,653.804,772
Oct 17, 20242,708.102,754.002,645.002,651.452,639.363,324
Oct 16, 20242,734.702,757.152,644.052,679.352,667.143,328
Oct 15, 20242,734.002,757.952,682.702,709.152,696.803,716
Oct 14, 20242,762.002,807.152,715.152,720.702,708.301,216
Oct 11, 20242,759.602,825.202,747.902,782.552,769.861,502
Oct 10, 20242,844.052,887.652,753.002,759.602,747.021,484
Oct 9, 20242,763.402,885.502,721.602,811.752,798.9310,208
Oct 8, 20242,647.302,728.152,621.852,709.202,696.851,553
Oct 7, 20242,750.002,808.652,586.002,612.152,600.244,686
Oct 4, 20242,713.002,767.752,704.852,747.902,735.372,055
Oct 3, 20242,713.002,748.752,692.502,735.652,723.184,569
Oct 1, 20242,754.802,754.802,709.002,738.452,725.974,604
Sep 30, 20242,706.152,781.352,706.152,754.802,742.243,041
Sep 27, 20242,715.002,743.952,687.152,695.502,683.213,318
Sep 26, 20242,700.002,764.052,700.002,726.502,714.072,058
Sep 25, 20242,721.002,731.802,697.152,726.052,713.621,318
Sep 24, 20242,720.802,726.752,693.652,715.452,703.071,637
Sep 23, 20242,732.952,732.952,686.252,723.952,711.531,832
Sep 20, 20242,708.452,750.002,700.002,711.002,698.643,608
Sep 19, 20242,795.002,795.002,677.002,698.952,686.655,063
Sep 18, 20242,790.952,848.252,781.502,795.202,782.464,101
Sep 17, 20242,830.102,835.002,742.152,800.002,787.244,174
Sep 16, 20242,958.452,958.452,808.952,830.002,817.102,837
Sep 13, 20242,861.952,906.002,847.652,903.102,889.864,551
Sep 12, 20242,872.002,881.552,831.302,861.952,848.901,791
Sep 11, 20242,819.552,905.002,819.552,855.352,842.332,865
Sep 10, 20242,878.002,890.002,806.352,817.902,805.052,641
Sep 9, 20242,848.002,868.352,771.302,848.952,835.961,873
Sep 6, 20242,856.402,856.402,774.152,831.252,818.342,694
Sep 5, 20242,869.002,875.552,800.002,812.652,799.833,786
Sep 4, 20242,836.152,878.002,832.752,849.152,836.164,182
Sep 3, 20242,782.302,845.502,782.302,830.852,817.946,110
Sep 2, 20242,669.602,791.002,669.602,782.302,769.626,020
Aug 30, 20242,770.052,806.802,735.202,745.402,732.885,051
Aug 29, 20242,818.802,818.802,760.052,769.402,756.773,614
Aug 28, 20242,874.002,896.002,787.302,803.952,791.175,669
Aug 26, 20242,959.953,027.002,897.502,905.352,892.108,217
Aug 23, 20242,929.052,958.202,897.002,944.202,930.785,262
Aug 22, 20243,087.953,087.952,905.902,914.102,900.8111,676
Aug 21, 20242,920.003,085.902,913.203,059.303,045.3518,620
Aug 20, 20242,890.152,934.302,859.852,894.302,881.114,686
Aug 19, 20242,965.052,965.052,906.652,930.202,916.845,583
Aug 16, 20242,848.002,965.002,830.002,906.152,892.904,762
Aug 14, 20242,838.002,865.202,815.602,820.502,807.642,491
Aug 13, 20242,896.552,925.902,816.352,824.002,811.135,437
Aug 12, 20242,929.002,944.952,878.402,888.702,875.536,240
Aug 9, 20242,899.952,932.252,871.002,878.402,865.283,789
Aug 8, 20242,823.052,940.002,823.052,871.852,858.7614,549
Aug 7, 20242,833.752,892.752,814.702,821.752,808.895,534
Aug 6, 20242,761.652,879.402,761.652,788.602,775.8910,709
Aug 5, 20242,750.052,836.702,732.352,761.552,748.9612,941
Aug 2, 20242,760.852,859.952,715.352,824.452,811.576,458
Aug 1, 20242,695.102,764.702,695.102,755.902,743.347,920
Jul 31, 20242,713.402,787.952,700.002,732.752,720.297,081
Jul 30, 20242,770.002,772.252,690.002,702.552,690.232,087
Jul 29, 20242,700.002,793.652,700.002,733.152,720.698,881
Jul 26, 20242,690.002,739.252,690.002,709.352,697.002,089
Jul 25, 20242,718.502,746.002,665.002,676.752,664.554,637
Jul 24, 20242,689.702,755.002,688.602,694.802,682.514,133
Jul 23, 20242,640.002,825.152,615.302,687.602,675.3532,120
Jul 22, 20242,545.152,652.102,545.152,618.702,606.764,109
Jul 19, 20242,525.002,582.702,525.002,570.702,558.983,790
Jul 18, 20242,602.352,645.852,525.002,564.502,552.814,699
Jul 16, 20242,535.152,688.702,535.152,611.552,599.6415,175
Jul 15, 20242,590.602,590.602,543.102,552.802,541.162,863
Jul 12, 20242,550.302,619.252,550.302,570.852,559.138,364
Jul 11, 20242,540.502,609.952,508.002,559.652,547.985,903
Jul 10, 20242,556.752,612.952,509.152,516.402,504.934,272
Jul 9, 20242,525.102,598.152,525.102,556.102,544.456,630
Jul 8, 20242,585.802,585.802,502.602,525.102,513.591,976
Jul 5, 20242,601.002,607.002,520.002,535.102,523.547,554
Jul 4, 20242,611.052,659.502,567.052,589.052,577.254,191
Jul 3, 20242,630.652,674.002,597.752,601.852,589.998,305
Jul 2, 20242,592.052,700.002,592.052,621.052,609.108,955
Jul 1, 20242,661.002,674.402,592.752,605.702,593.824,502
Jun 28, 20242,698.602,698.602,644.652,652.302,640.212,473
Jun 27, 20242,575.002,690.002,575.002,673.502,661.316,212
Jun 26, 20242,640.502,670.352,594.352,611.652,599.743,096
Jun 25, 20242,664.152,678.352,624.702,641.552,629.512,985
Jun 24, 20242,536.802,706.852,510.002,637.402,625.3820,092
Jun 21, 20242,551.002,596.552,525.352,538.652,527.085,722
Jun 20, 20242,612.552,612.552,519.852,525.202,513.695,224
Jun 19, 20242,640.302,643.452,556.752,562.752,551.074,384
Jun 18, 20242,722.352,722.352,624.602,640.252,628.2124,723
Jun 14, 20242,706.602,759.002,641.002,664.152,652.005,033
Jun 13, 20242,659.952,708.952,628.202,699.102,686.8031,540
Jun 12, 20242,653.002,666.852,592.002,627.652,615.673,258
Jun 11, 20242,601.602,660.002,588.302,653.852,641.7510,932
Jun 10, 20242,554.802,611.002,478.002,601.602,589.746,485
Jun 7, 20242,473.202,549.952,473.202,505.102,493.6823,746
Jun 6, 20242,479.952,530.702,453.102,473.252,461.978,493
Jun 5, 20242,420.002,520.002,382.452,480.102,468.7910,329
Jun 4, 20242,500.002,515.952,239.352,363.352,352.5813,387
Jun 3, 20242,649.902,649.902,476.002,492.852,481.4923,012
May 31, 2024 32.00 Dividend
May 31, 20242,566.002,652.152,520.002,630.602,618.6112,745
May 30, 20242,523.952,604.402,505.002,593.002,549.3218,883
May 29, 20242,475.002,569.002,450.802,536.652,493.9227,108
May 28, 20242,393.952,498.252,373.852,484.702,442.8515,196
May 27, 20242,436.002,450.652,355.152,357.502,317.7926,394
May 24, 20242,499.902,536.852,417.052,430.402,389.4620,303
May 23, 20242,394.452,510.002,366.802,474.502,432.8224,536
May 22, 20242,344.252,389.952,296.452,377.352,337.319,156
May 21, 20242,350.902,400.652,310.652,344.452,304.9611,628
May 17, 20242,050.002,342.902,014.002,291.552,252.9558,699
May 16, 20242,009.952,040.201,981.452,023.851,989.762,279
May 15, 20241,992.252,026.101,974.251,986.751,953.294,647
May 14, 20242,019.952,019.951,983.401,999.151,965.481,910
May 13, 20241,980.952,016.301,970.001,997.601,963.954,982
May 10, 20241,983.652,001.951,965.001,973.001,939.773,781
May 9, 20242,015.002,029.351,968.951,972.751,939.523,589
May 8, 20242,031.402,075.252,010.502,012.901,979.002,789
May 7, 20242,091.652,107.002,020.002,036.852,002.543,539
May 6, 20242,052.052,118.402,052.052,077.952,042.954,685
May 3, 20242,105.002,144.552,078.402,093.852,058.588,701
May 2, 20242,095.152,118.852,080.002,103.552,068.125,760
Apr 30, 20242,115.102,136.002,080.402,087.102,051.951,475
Apr 29, 20242,147.952,163.602,095.652,111.902,076.337,208
Apr 26, 20242,070.102,145.752,056.602,132.752,096.836,612
Apr 25, 20242,080.402,118.002,039.752,065.402,030.6114,837
Apr 24, 20241,957.552,085.901,956.752,079.802,044.7720,430
Apr 23, 20241,948.101,962.901,930.001,942.651,909.933,115
Apr 22, 20241,880.751,970.001,877.701,948.101,915.295,393
Apr 19, 20241,856.901,879.151,846.251,868.851,837.373,765
Apr 18, 20241,920.101,920.101,872.051,889.201,857.383,843

Related Tickers

BRM.MU Bristol-Myers Squibb Co
43.73
-0.08%
 
MRK.MX Merck & Co., Inc.
1,560.00
-2.80%
 
NOTA.BE Novartis AG
97.40
+3.18%
 
NOV.MU Novo Nordisk A/S
55.89
+0.47%
 
SNW.HM Sanofi SA
91.01
+1.03%
 
PFE.CL Pfizer Inc.
95,280.00
-2.60%
 
4AB.F AbbVie Inc.
151.60
-0.79%
 
NOTA.DU Novartis AG
96.00
-0.83%
 
AZNl.XC
 
BAYZF Bayer Aktiengesellschaft
23.65
0.00%