Glaxosmi. Pharma

Glaxosmithkline Pharmaceuticals Ltd Historical Data

NSEBSE

₹2,571.6

(-2.07%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

Glaxosmithkline Pharmaceuticals Ltd Historical Data

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	2,351	2,442.9	2,331.9	2,434.2	14,438	18,88,85,512.2	49,094
29-Jan-2026	2,438.2	2,438.2	2,345	2,366.6	8,915	17,56,40,358.3	40,951
30-Jan-2026	2,359.9	2,414	2,306.3	2,401.6	16,123	25,99,58,845.3	65,341
01-Feb-2026	2,421.4	2,448	2,372.2	2,408.4	3,787	5,01,15,581.2	7,280
02-Feb-2026	2,400.2	2,426.6	2,342.1	2,407.2	11,916	17,97,36,459.5	47,036
03-Feb-2026	2,465	2,475.6	2,401.8	2,435.3	15,646	21,75,61,667.3	51,875
04-Feb-2026	2,406.6	2,420	2,385.1	2,407.1	6,088	8,74,69,126.7	17,486
05-Feb-2026	2,407.1	2,456.5	2,370.3	2,444.6	5,504	12,37,72,998.4	29,120
06-Feb-2026	2,444.6	2,489	2,405	2,484	11,326	18,47,27,329.7	42,185
09-Feb-2026	2,489	2,540	2,475	2,516.2	10,875	26,36,38,197.7	56,163
10-Feb-2026	2,550.4	2,675	2,541.6	2,622.9	33,065	93,30,19,076.4	1,18,584
11-Feb-2026	2,622	2,719.8	2,610	2,699.3	15,353	30,74,47,867.3	62,006
12-Feb-2026	2,705.7	2,705.7	2,644.8	2,668.5	7,156	11,59,31,628.9	18,322
13-Feb-2026	2,645	2,668.5	2,584.8	2,594.4	8,461	16,01,89,416.2	36,386
16-Feb-2026	2,590	2,639	2,584.8	2,597.3	7,769	8,88,89,773.1	16,432
17-Feb-2026	2,590.8	2,627	2,579	2,603.6	14,754	22,76,92,738.5	56,880
18-Feb-2026	2,603.6	2,644	2,578.6	2,583.8	9,573	11,61,98,037.8	24,361
19-Feb-2026	2,584	2,625	2,560	2,577.9	10,270	14,78,35,382	40,088
20-Feb-2026	2,577	2,610.4	2,558.1	2,596.9	6,773	10,13,67,205.9	24,271
23-Feb-2026	2,616.8	2,668.8	2,610.5	2,638.6	11,043	15,65,39,564.6	31,203
24-Feb-2026	2,635.1	2,635.1	2,591.3	2,618.2	6,248	15,05,47,186.8	32,359
25-Feb-2026	2,602.5	2,667.4	2,602.5	2,652.5	7,644	10,42,77,290.3	20,317
26-Feb-2026	2,650	2,650	2,610	2,626	7,260	9,08,36,479.7	19,716