GLAXO.NS - GlaxoSmithkline Pharmaceuticals Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20172,450.002,450.002,424.202,437.702,437.701,007
Oct 19, 20172,450.002,450.002,424.202,437.702,437.701,007
Oct 18, 20172,447.052,468.852,428.002,454.502,454.504,888
Oct 17, 20172,464.002,474.002,436.302,451.802,451.804,443
Oct 16, 20172,487.952,488.002,425.452,463.552,463.557,697
Oct 13, 20172,412.002,488.002,412.002,463.352,463.357,822
Oct 12, 20172,380.252,468.402,371.002,428.002,428.0010,916
Oct 11, 20172,410.102,414.852,382.202,395.002,395.004,185
Oct 10, 20172,419.852,421.502,390.302,410.052,410.055,872
Oct 09, 20172,414.052,424.102,396.052,411.602,411.603,737
Oct 06, 20172,449.902,451.902,401.102,414.952,414.9511,750
Oct 05, 20172,449.002,454.002,433.052,444.302,444.303,521
Oct 04, 20172,473.752,478.702,430.002,455.852,455.855,822
Oct 03, 20172,506.702,550.002,460.002,481.552,481.557,973
Sep 29, 20172,450.002,590.002,425.502,506.702,506.7012,299
Sep 28, 20172,385.052,484.002,370.002,454.202,454.208,643
Sep 27, 20172,423.002,453.952,380.002,396.052,396.0512,914
Sep 26, 20172,418.002,475.002,416.402,456.252,456.257,294
Sep 25, 20172,452.102,487.002,402.152,441.702,441.7015,787
Sep 22, 20172,440.002,459.002,410.002,433.052,433.055,899
Sep 21, 20172,404.352,465.202,380.002,446.202,446.208,637
Sep 20, 20172,385.102,420.202,385.002,396.352,396.356,948
Sep 19, 20172,415.052,430.052,380.502,406.202,406.206,671
Sep 18, 20172,425.302,454.952,406.502,417.752,417.756,290
Sep 15, 20172,385.702,469.002,375.102,430.352,430.3520,875
Sep 14, 20172,408.052,420.002,370.002,393.652,393.659,646
Sep 13, 20172,442.052,459.902,397.202,417.352,417.357,253
Sep 12, 20172,435.002,478.702,420.002,443.202,443.208,008
Sep 11, 20172,467.752,467.752,425.502,441.202,441.208,625
Sep 08, 20172,454.702,490.002,437.902,470.552,470.556,660
Sep 07, 20172,453.352,474.902,430.602,460.702,460.705,617
Sep 06, 20172,422.002,469.952,422.002,453.352,453.354,804
Sep 05, 20172,425.002,469.002,416.502,454.502,454.505,446
Sep 04, 20172,439.902,469.952,393.152,429.252,429.255,256
Sep 01, 20172,418.002,454.402,407.002,430.502,430.504,976
Aug 31, 20172,415.652,427.002,386.052,401.702,401.709,577
Aug 30, 20172,411.252,433.002,401.102,425.802,425.807,679
Aug 29, 20172,402.052,450.002,395.002,435.802,435.805,327
Aug 28, 20172,398.352,460.002,377.002,422.902,422.9011,646
Aug 24, 20172,380.552,421.002,373.952,398.352,398.358,346
Aug 23, 20172,386.502,410.002,360.002,390.602,390.609,525
Aug 22, 20172,382.102,385.502,352.002,365.352,365.357,928
Aug 21, 20172,388.002,394.952,360.052,385.502,385.505,204
Aug 18, 20172,387.002,400.002,362.002,395.802,395.806,629
Aug 17, 20172,398.002,400.002,361.002,392.552,392.555,830
Aug 16, 20172,402.752,404.002,355.652,381.552,381.5511,416
Aug 14, 20172,397.002,419.902,354.552,402.752,402.758,247
Aug 11, 20172,349.002,399.502,327.352,380.902,380.906,296
Aug 10, 20172,355.052,410.002,324.002,374.552,374.5510,605
Aug 09, 20172,375.002,424.002,316.102,392.102,392.1010,473
Aug 08, 20172,395.002,395.002,353.552,380.002,380.005,133
Aug 07, 20172,419.102,460.002,390.102,399.802,399.806,545
Aug 04, 20172,345.002,511.002,328.102,425.102,425.1015,387
Aug 03, 20172,353.302,375.002,345.702,361.502,361.505,792
Aug 02, 20172,370.002,395.952,354.102,367.652,367.657,369
Aug 01, 20172,399.002,410.002,370.002,385.652,385.656,298
Jul 31, 20172,440.002,440.002,383.202,400.952,400.959,029
Jul 28, 20172,465.002,465.002,426.252,443.152,443.1512,135
Jul 27, 20172,491.802,494.002,455.302,473.452,473.458,974
Jul 26, 20172,510.002,510.052,470.002,491.852,491.858,295
Jul 25, 20172,583.952,592.752,462.002,509.902,509.9030,686
Jul 24, 20172,525.002,595.002,519.202,568.852,568.856,207
Jul 21, 20172,540.052,568.452,474.152,544.602,544.6011,155
Jul 20, 20172,555.052,571.952,535.002,549.052,549.058,512
Jul 19, 20172,531.002,573.952,511.002,560.252,560.258,585
Jul 18, 20172,534.952,546.952,512.002,531.952,531.954,144
Jul 17, 20172,549.052,566.652,525.002,542.852,542.856,366
Jul 14, 20172,556.002,575.002,525.252,560.852,560.8510,111
Jul 14, 201730 Dividend
Jul 13, 20172,600.052,625.002,570.002,587.052,557.0511,644
Jul 12, 20172,599.952,619.002,577.002,594.652,564.566,828
Jul 11, 20172,610.002,614.802,580.152,602.302,572.1210,787
Jul 10, 20172,582.002,629.502,554.002,611.902,581.614,419
Jul 07, 20172,595.702,600.002,560.002,583.452,553.4910,698
Jul 06, 20172,551.402,599.002,541.002,581.602,551.666,829
Jul 05, 20172,527.502,586.202,512.052,572.752,542.927,775
Jul 04, 20172,533.052,544.802,495.002,531.352,502.008,500
Jul 03, 20172,528.002,568.002,505.202,539.352,509.907,031
Jun 30, 20172,475.002,545.002,461.052,509.752,480.656,773
Jun 29, 20172,466.902,500.002,439.002,489.452,460.588,704
Jun 28, 20172,443.002,478.902,432.002,464.302,435.7211,798
Jun 27, 20172,475.752,499.902,442.202,475.502,446.797,943
Jun 23, 20172,459.952,489.952,434.052,475.752,447.0410,033
Jun 22, 20172,475.752,488.002,450.002,469.152,440.525,442
Jun 21, 20172,460.402,490.002,448.002,468.302,439.687,852
Jun 20, 20172,438.052,489.502,430.052,469.602,440.967,139
Jun 19, 20172,463.002,463.502,416.002,437.402,409.148,351
Jun 16, 20172,442.002,490.002,201.202,463.052,434.4937,583
Jun 15, 20172,453.352,463.802,441.202,449.602,421.1917,860
Jun 14, 20172,460.002,471.002,450.002,461.252,432.714,235
Jun 13, 20172,460.002,480.002,460.002,465.752,437.163,443
Jun 12, 20172,467.902,474.602,455.002,465.002,436.423,327
Jun 09, 20172,480.902,485.002,460.002,470.002,441.363,930
Jun 08, 20172,470.002,499.002,440.702,475.052,446.356,926
Jun 07, 20172,468.002,474.002,431.002,460.602,432.073,414
Jun 06, 20172,479.902,479.902,425.102,453.952,425.495,734
Jun 05, 20172,468.002,479.902,452.052,466.352,437.753,820
Jun 02, 20172,480.152,485.002,452.552,467.402,438.795,308
Jun 01, 20172,440.002,483.602,437.002,463.352,434.787,089
May 31, 20172,391.402,464.202,371.652,430.202,402.0212,013
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...