Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down0.17% Nasdaq Down0.22%

More On GLAXO.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


GlaxoSmithkline Pharmaceuticals Limited (GLAXO.NS)

-NSE

2,282.35 Down 5.50(0.24%) 5:59AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 22, 20132,293.002,324.452,280.002,287.8513,2002,287.85
May 21, 20132,280.002,309.002,262.502,278.704,0002,278.70
May 20, 20132,301.002,336.652,277.302,282.557,1002,282.55
May 17, 20132,244.002,341.052,243.902,317.4513,8002,317.45
May 16, 20132,300.002,348.452,260.002,271.1055,1002,271.10
May 15, 20132,305.002,358.452,290.002,303.9544,1002,303.95
May 14, 20132,358.802,358.802,298.602,328.7013,5002,328.70
May 13, 20132,291.002,370.002,291.002,322.4019,4002,322.40
May 10, 20132,315.002,368.002,302.252,323.3512,2002,323.35
May 9, 20132,359.002,369.852,301.002,310.1517,7002,310.15
May 8, 20132,464.002,464.002,330.002,355.0081,6002,355.00
May 7, 20132,322.002,522.002,314.002,380.05157,3002,380.05
May 6, 20132,270.752,327.952,270.502,309.6512,4002,309.65
May 3, 20132,271.002,294.602,222.002,278.9014,2002,278.90
May 2, 20132,262.002,285.002,245.052,269.7524,8002,269.75
May 1, 20132,262.302,262.302,262.302,262.3002,262.30
Apr 30, 20132,218.002,285.002,217.952,262.3024,9002,262.30
Apr 29, 20132,204.002,240.002,201.102,216.659,3002,216.65
Apr 26, 20132,204.052,213.952,201.002,204.054,5002,204.05
Apr 25, 20132,204.052,209.952,202.002,203.3517,9002,203.35
Apr 24, 20132,204.152,204.152,204.152,204.1502,204.15
Apr 23, 20132,200.002,212.002,200.002,204.1513,8002,204.15
Apr 22, 20132,223.002,223.002,201.002,207.055,9002,207.05
Apr 19, 20132,204.902,204.902,204.902,204.9002,204.90
Apr 18, 20132,224.952,224.952,199.002,204.9014,0002,204.90
Apr 17, 20132,200.252,241.852,200.002,225.157,9002,225.15
Apr 16, 20132,195.002,213.002,190.002,200.1017,9002,200.10
Apr 15, 20132,200.002,213.952,200.002,204.8052,3002,204.80
Apr 12, 20132,205.052,215.002,200.002,201.603,9002,201.60
Apr 11, 20132,224.202,250.002,196.002,205.004,5002,205.00
Apr 10, 20132,200.102,225.002,195.002,217.5543,5002,217.55
Apr 9, 20132,200.002,213.952,197.002,200.503,9002,200.50
Apr 8, 20132,200.002,224.002,198.002,200.104,3002,200.10
Apr 5, 20132,215.002,215.002,181.502,201.653,6002,201.65
Apr 4, 20132,241.002,248.952,190.002,204.9512,1002,204.95
Apr 4, 201350.00 Dividend
Apr 3, 20132,235.052,298.002,226.352,268.5526,1002,218.55
Apr 2, 20132,230.002,239.952,216.252,229.903,3002,180.75
Apr 1, 20132,205.002,239.952,205.002,222.004,4002,173.03
Mar 29, 20132,205.252,205.252,205.252,205.2502,156.65
Mar 28, 20132,189.802,249.002,164.952,205.2515,1002,156.65
Mar 27, 20132,189.852,189.852,189.852,189.8502,141.58
Mar 26, 20132,164.952,210.002,151.002,189.855,3002,141.58
Mar 25, 20132,168.952,185.002,151.002,168.6085,9002,120.80
Mar 22, 20132,175.002,175.002,148.052,169.1533,9002,121.34
Mar 21, 20132,151.952,166.802,135.352,160.6013,1002,112.98
Mar 20, 20132,151.052,160.002,145.002,151.3527,6002,103.93
Mar 19, 20132,148.052,175.002,148.002,150.808,3002,103.40
Mar 18, 20132,120.002,179.002,110.002,160.4010,3002,112.78
Mar 15, 20132,120.002,140.002,110.002,119.7543,3002,073.03
Mar 14, 20132,117.052,144.002,115.002,117.553,4002,070.88
Mar 13, 20132,134.952,140.002,112.202,133.2557,7002,086.23
Mar 12, 20132,134.952,138.052,122.002,134.4033,3002,087.36
Mar 11, 20132,113.702,140.002,113.702,126.45132,7002,079.58
Mar 8, 20132,110.002,129.952,103.052,116.0027,1002,069.36
Mar 7, 20132,110.952,119.952,102.302,110.055,3002,063.54
Mar 6, 20132,115.002,125.002,099.002,111.0043,4002,064.47
Mar 5, 20132,099.002,117.002,095.052,111.209,3002,064.67
Mar 4, 20132,075.002,115.002,075.002,099.6025,9002,053.32
Mar 1, 20132,113.952,114.002,091.002,098.902,6002,052.64
Feb 28, 20132,105.002,119.902,097.052,110.958,4002,064.42
Feb 27, 20132,090.002,102.802,081.352,097.8515,5002,051.61
Feb 26, 20132,099.002,105.002,090.002,097.9520,8002,051.71
Feb 25, 20132,105.002,118.002,099.952,101.757,9002,055.43
Feb 22, 20132,105.002,143.952,087.002,099.656,8002,053.37
Feb 21, 20132,101.502,119.002,090.102,099.6011,4002,053.32
Feb 20, 20132,125.002,130.002,100.002,119.055,7002,072.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.