Skip to search.
 BSE Up0.15% NSE Up0.31%

More On GLAXOPHARMA.…

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


GlaxoSmithKline Pharmaceuticals Ltd. (GLAXOPHARMA.BO)

-BSE

2,270.00 Down 9.50(0.42%) 1:10PM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
7 May, 20132,320.002,522.002,310.252,375.2526,6002,375.25
6 May, 20132,265.102,325.002,265.102,317.4012,2002,317.40
3 May, 20132,247.002,289.002,235.002,275.752,2002,275.75
2 May, 20132,255.002,288.502,252.002,263.852,0002,263.85
1 May, 20132,254.352,254.352,254.352,254.3502,254.35
30 Apr, 20132,240.002,285.002,235.002,254.353,5002,254.35
29 Apr, 20132,189.002,225.002,155.002,225.002,1002,225.00
26 Apr, 20132,195.052,206.952,189.052,201.302,4002,201.30
25 Apr, 20132,209.952,209.952,180.002,195.701,1002,195.70
24 Apr, 20132,197.702,197.702,197.702,197.7002,197.70
23 Apr, 20132,193.002,210.052,193.002,197.702002,197.70
22 Apr, 20132,218.002,225.002,195.002,198.459002,198.45
19 Apr, 20132,197.552,197.552,197.552,197.5502,197.55
18 Apr, 20132,214.002,224.952,190.002,197.555002,197.55
17 Apr, 20132,205.002,222.002,185.002,207.607,2002,207.60
16 Apr, 20132,190.052,205.002,190.052,197.555002,197.55
15 Apr, 20132,201.952,208.902,190.302,195.557002,195.55
12 Apr, 20132,217.302,217.302,186.002,189.801,2002,189.80
11 Apr, 20132,220.002,237.652,186.002,194.958002,194.95
10 Apr, 20132,187.002,210.002,185.002,203.5031,5002,203.50
9 Apr, 20132,207.502,207.502,187.002,191.703002,191.70
8 Apr, 20132,200.002,231.952,188.002,190.251,1002,190.25
5 Apr, 20132,188.002,207.952,185.002,194.757002,194.75
4 Apr, 20132,235.002,236.002,182.302,214.952,8002,214.95
3 Apr, 20132,237.002,288.002,225.102,252.202,7002,252.20
2 Apr, 20132,216.902,239.902,210.002,222.951,1002,222.95
1 Apr, 20132,223.302,239.952,207.002,219.051,2002,219.05
29 Mar, 20132,189.252,189.252,189.252,189.2502,189.25
28 Mar, 20132,174.002,215.002,153.302,189.251,0002,189.25
27 Mar, 20132,171.702,171.702,171.702,171.7002,171.70
26 Mar, 20132,153.402,199.902,153.402,171.709002,171.70
25 Mar, 20132,169.002,178.952,150.102,154.452,1002,154.45
22 Mar, 20132,160.002,174.952,150.002,168.7027,3002,168.70
21 Mar, 20132,156.602,169.002,150.102,160.2526,5002,160.25
20 Mar, 20132,159.952,160.002,142.002,145.8540,7002,145.85
19 Mar, 20132,165.002,170.552,140.002,145.501,0002,145.50
18 Mar, 20132,115.002,179.952,112.002,158.3035,0002,158.30
15 Mar, 20132,119.002,129.002,100.252,114.451,0002,114.45
14 Mar, 20132,111.352,130.002,111.352,123.451,0002,123.45
13 Mar, 20132,110.052,131.002,110.052,125.201,0002,125.20
12 Mar, 20132,124.002,133.002,110.002,128.6521,4002,128.65
11 Mar, 20132,121.002,133.002,112.002,124.607,2002,124.60
8 Mar, 20132,115.002,125.002,105.002,112.801,1002,112.80
7 Mar, 20132,120.002,120.002,100.002,104.0521,9002,104.05
6 Mar, 20132,122.002,122.002,101.052,111.101,3002,111.10
5 Mar, 20132,095.002,116.002,091.302,110.702,4002,110.70
4 Mar, 20132,118.952,118.952,090.052,095.605,4002,095.60
1 Mar, 20132,100.002,100.002,090.002,091.7510,9002,091.75
28 Feb, 20132,100.002,119.002,092.552,110.1024,8002,110.10
27 Feb, 20132,110.752,110.752,081.152,089.951,1002,089.95
26 Feb, 20132,100.002,105.002,090.002,092.158002,092.15
25 Feb, 20132,105.002,118.002,076.052,103.0031,1002,103.00
22 Feb, 20132,105.002,520.002,087.002,097.302,1002,097.30
21 Feb, 20132,117.102,117.102,090.002,100.401,6002,100.40
20 Feb, 20132,120.002,128.902,100.102,124.4522,4002,124.45
19 Feb, 20132,100.002,117.402,091.752,102.101,6002,102.10
18 Feb, 20132,095.002,106.002,085.052,091.406,8002,091.40
15 Feb, 20132,090.002,126.052,081.002,094.801,7002,094.80
14 Feb, 20132,096.002,110.002,080.002,097.6521,3002,097.65
13 Feb, 20132,091.952,103.002,078.002,095.7510,8002,095.75
12 Feb, 20132,051.152,092.002,051.152,088.151,4002,088.15
11 Feb, 20132,086.602,120.302,070.102,083.9536,5002,083.95
8 Feb, 20132,076.452,113.002,076.452,093.052,1002,093.05
7 Feb, 20132,061.102,081.952,055.602,075.352,6002,075.35
6 Feb, 20132,075.002,081.902,046.502,061.651,4002,061.65
5 Feb, 20132,033.002,135.002,033.002,076.552,7002,076.55
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.