Price Data Selection & Download
GlaxoSmithKline Pharmaceuticals Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹3515.70
June 05, 2025
NSE Exchange
Share Price All Time Low
₹134.93
March 26, 2003
NSE Exchange
Highest Volume Trading Day
4,767,565
February 18, 2025 • ₹2536.85
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
GLAXO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2490.20 | ₹2525.80 | ₹2455.00 | ₹2514.30 | 63,793 |
| 2026-07-23 | ₹2560.00 | ₹2570.00 | ₹2490.00 | ₹2495.00 | 60,968 |
| 2026-07-22 | ₹2498.90 | ₹2562.80 | ₹2462.20 | ₹2552.80 | 102,143 |
| 2026-07-21 | ₹2475.00 | ₹2510.00 | ₹2465.20 | ₹2506.60 | 41,484 |
| 2026-07-20 | ₹2454.50 | ₹2500.00 | ₹2445.40 | ₹2483.10 | 56,883 |
| 2026-07-17 | ₹2506.30 | ₹2510.60 | ₹2430.00 | ₹2454.80 | 56,156 |
| 2026-07-16 | ₹2477.10 | ₹2512.00 | ₹2466.20 | ₹2506.30 | 82,627 |
| 2026-07-15 | ₹2476.00 | ₹2500.90 | ₹2451.20 | ₹2483.70 | 49,110 |
| 2026-07-14 | ₹2420.50 | ₹2527.00 | ₹2418.30 | ₹2463.40 | 186,910 |
| 2026-07-13 | ₹2439.90 | ₹2439.90 | ₹2406.30 | ₹2420.50 | 34,949 |
| 2026-07-10 | ₹2441.00 | ₹2453.80 | ₹2423.50 | ₹2438.20 | 21,697 |
| 2026-07-09 | ₹2410.80 | ₹2460.80 | ₹2397.30 | ₹2440.40 | 71,685 |
| 2026-07-08 | ₹2399.80 | ₹2432.70 | ₹2386.20 | ₹2410.80 | 89,722 |
| 2026-07-07 | ₹2409.90 | ₹2415.90 | ₹2386.20 | ₹2406.50 | 55,616 |
| 2026-07-06 | ₹2390.20 | ₹2407.00 | ₹2370.00 | ₹2402.20 | 51,678 |
| 2026-07-03 | ₹2415.80 | ₹2426.70 | ₹2380.00 | ₹2395.50 | 57,138 |
| 2026-07-02 | ₹2467.00 | ₹2467.00 | ₹2405.00 | ₹2415.80 | 63,088 |
| 2026-07-01 | ₹2476.80 | ₹2504.70 | ₹2426.80 | ₹2464.70 | 133,980 |
| 2026-06-30 | ₹2365.60 | ₹2460.90 | ₹2335.40 | ₹2450.30 | 218,133 |
| 2026-06-29 | ₹2347.80 | ₹2408.90 | ₹2343.20 | ₹2354.40 | 161,701 |
| 2026-06-25 | ₹2360.00 | ₹2386.60 | ₹2333.10 | ₹2354.80 | 119,066 |
| 2026-06-24 | ₹2396.90 | ₹2398.90 | ₹2360.10 | ₹2366.60 | 100,402 |
| 2026-06-23 | ₹2369.90 | ₹2404.80 | ₹2355.10 | ₹2396.70 | 115,544 |
| 2026-06-22 | ₹2358.10 | ₹2375.90 | ₹2322.30 | ₹2363.10 | 134,021 |
| 2026-06-19 | ₹2260.00 | ₹2350.00 | ₹2237.60 | ₹2332.00 | 251,981 |
| 2026-06-18 | ₹2200.00 | ₹2276.10 | ₹2188.00 | ₹2266.20 | 225,717 |
| 2026-06-17 | ₹2210.00 | ₹2213.00 | ₹2171.00 | ₹2199.80 | 230,873 |
| 2026-06-16 | ₹2127.00 | ₹2208.70 | ₹2126.00 | ₹2202.80 | 199,157 |
| 2026-06-15 | ₹2135.10 | ₹2169.80 | ₹2111.00 | ₹2122.50 | 162,107 |
| 2026-06-12 | ₹2116.00 | ₹2131.90 | ₹2088.10 | ₹2121.50 | 357,494 |
| 2026-06-11 | ₹2165.00 | ₹2170.00 | ₹2096.00 | ₹2103.20 | 238,350 |
| 2026-06-10 | ₹2204.80 | ₹2210.00 | ₹2164.00 | ₹2174.90 | 68,793 |
| 2026-06-09 | ₹2195.00 | ₹2216.00 | ₹2186.00 | ₹2194.70 | 84,767 |
| 2026-06-08 | ₹2154.70 | ₹2189.90 | ₹2142.00 | ₹2183.80 | 84,616 |
| 2026-06-05 | ₹2167.60 | ₹2185.00 | ₹2160.00 | ₹2164.10 | 28,741 |
| 2026-06-04 | ₹2170.00 | ₹2188.50 | ₹2162.40 | ₹2166.60 | 38,689 |
| 2026-06-03 | ₹2190.10 | ₹2198.10 | ₹2165.00 | ₹2181.00 | 53,254 |
| 2026-06-02 | ₹2204.30 | ₹2204.30 | ₹2154.00 | ₹2188.80 | 93,010 |
| 2026-06-01 | ₹2200.00 | ₹2219.90 | ₹2183.20 | ₹2204.40 | 81,113 |
| 2026-05-29 | ₹2259.90 | ₹2267.00 | ₹2194.40 | ₹2210.20 | 304,042 |
| 2026-05-27 | ₹2295.00 | ₹2315.90 | ₹2283.20 | ₹2296.20 | 179,567 |
| 2026-05-26 | ₹2300.10 | ₹2314.40 | ₹2278.10 | ₹2282.40 | 155,905 |
| 2026-05-25 | ₹2329.00 | ₹2341.00 | ₹2297.00 | ₹2300.10 | 111,490 |
| 2026-05-22 | ₹2330.00 | ₹2344.00 | ₹2297.00 | ₹2306.90 | 185,269 |
| 2026-05-21 | ₹2379.00 | ₹2379.20 | ₹2314.00 | ₹2320.70 | 106,325 |
| 2026-05-20 | ₹2388.00 | ₹2397.80 | ₹2340.10 | ₹2346.80 | 80,193 |
| 2026-05-19 | ₹2400.00 | ₹2422.60 | ₹2377.20 | ₹2389.40 | 76,962 |
| 2026-05-18 | ₹2438.80 | ₹2440.00 | ₹2370.00 | ₹2389.80 | 70,066 |
| 2026-05-15 | ₹2418.00 | ₹2458.60 | ₹2407.40 | ₹2438.80 | 44,704 |
| 2026-05-14 | ₹2437.10 | ₹2466.20 | ₹2400.00 | ₹2416.70 | 57,529 |
| 2026-05-13 | ₹2449.90 | ₹2520.00 | ₹2400.40 | ₹2411.70 | 137,886 |
| 2026-05-12 | ₹2436.20 | ₹2493.70 | ₹2407.40 | ₹2448.80 | 84,111 |
| 2026-05-11 | ₹2476.90 | ₹2476.90 | ₹2430.50 | ₹2436.20 | 31,876 |
| 2026-05-08 | ₹2481.30 | ₹2504.90 | ₹2441.00 | ₹2476.90 | 68,013 |
| 2026-05-07 | ₹2423.50 | ₹2490.00 | ₹2423.50 | ₹2481.30 | 129,747 |
| 2026-05-06 | ₹2380.00 | ₹2450.00 | ₹2365.00 | ₹2423.30 | 70,074 |
| 2026-05-05 | ₹2335.00 | ₹2399.00 | ₹2335.00 | ₹2363.70 | 103,668 |
| 2026-05-04 | ₹2342.00 | ₹2387.40 | ₹2322.50 | ₹2349.90 | 114,106 |
| 2026-04-30 | ₹2367.20 | ₹2370.80 | ₹2319.40 | ₹2336.40 | 113,696 |
| 2026-04-29 | ₹2415.00 | ₹2428.50 | ₹2359.50 | ₹2366.60 | 161,302 |
| 2026-04-28 | ₹2450.00 | ₹2466.30 | ₹2404.20 | ₹2410.20 | 53,102 |
| 2026-04-27 | ₹2472.00 | ₹2495.00 | ₹2427.00 | ₹2439.20 | 121,838 |
| 2026-04-24 | ₹2496.40 | ₹2509.60 | ₹2459.80 | ₹2472.00 | 56,508 |
| 2026-04-23 | ₹2480.00 | ₹2529.90 | ₹2456.00 | ₹2494.60 | 69,999 |
| 2026-04-22 | ₹2420.20 | ₹2496.00 | ₹2397.10 | ₹2465.60 | 58,615 |
| 2026-04-21 | ₹2429.90 | ₹2450.00 | ₹2420.10 | ₹2427.40 | 19,344 |
| 2026-04-20 | ₹2465.00 | ₹2466.10 | ₹2410.90 | ₹2429.90 | 35,944 |
| 2026-04-17 | ₹2419.80 | ₹2465.40 | ₹2410.00 | ₹2453.90 | 42,722 |
| 2026-04-16 | ₹2417.20 | ₹2441.60 | ₹2391.60 | ₹2419.80 | 34,264 |
| 2026-04-15 | ₹2430.00 | ₹2439.30 | ₹2391.00 | ₹2405.20 | 61,085 |
| 2026-04-13 | ₹2370.10 | ₹2468.80 | ₹2341.20 | ₹2414.20 | 63,740 |
| 2026-04-10 | ₹2359.70 | ₹2431.80 | ₹2357.00 | ₹2394.00 | 56,237 |
| 2026-04-09 | ₹2354.30 | ₹2374.30 | ₹2345.00 | ₹2359.70 | 23,611 |
| 2026-04-08 | ₹2377.00 | ₹2396.90 | ₹2348.00 | ₹2354.30 | 56,548 |
| 2026-04-07 | ₹2339.90 | ₹2357.90 | ₹2315.20 | ₹2333.40 | 54,934 |
| 2026-04-06 | ₹2307.00 | ₹2355.90 | ₹2267.80 | ₹2346.60 | 37,644 |
| 2026-04-02 | ₹2293.10 | ₹2339.80 | ₹2261.90 | ₹2311.50 | 109,321 |
| 2026-04-01 | ₹2305.00 | ₹2401.90 | ₹2291.20 | ₹2329.20 | 70,124 |
| 2026-03-30 | ₹2259.50 | ₹2296.90 | ₹2217.60 | ₹2283.00 | 129,602 |
| 2026-03-27 | ₹2320.60 | ₹2330.40 | ₹2255.10 | ₹2259.50 | 61,215 |
| 2026-03-25 | ₹2310.00 | ₹2352.50 | ₹2305.20 | ₹2321.60 | 87,862 |
| 2026-03-24 | ₹2301.00 | ₹2340.00 | ₹2284.60 | ₹2309.10 | 51,349 |
| 2026-03-23 | ₹2353.40 | ₹2364.90 | ₹2269.10 | ₹2279.20 | 50,972 |
| 2026-03-20 | ₹2376.80 | ₹2416.00 | ₹2362.50 | ₹2384.80 | 58,866 |
| 2026-03-19 | ₹2401.00 | ₹2419.60 | ₹2372.40 | ₹2376.70 | 23,012 |
| 2026-03-18 | ₹2428.90 | ₹2472.00 | ₹2418.20 | ₹2437.60 | 26,379 |
| 2026-03-17 | ₹2404.90 | ₹2440.00 | ₹2396.00 | ₹2429.60 | 31,162 |
| 2026-03-16 | ₹2413.00 | ₹2432.40 | ₹2379.20 | ₹2403.00 | 43,791 |
| 2026-03-13 | ₹2500.00 | ₹2500.00 | ₹2397.70 | ₹2424.30 | 51,430 |
| 2026-03-12 | ₹2486.00 | ₹2519.40 | ₹2436.80 | ₹2504.40 | 47,013 |
| 2026-03-11 | ₹2489.50 | ₹2541.00 | ₹2471.00 | ₹2486.00 | 42,649 |
| 2026-03-10 | ₹2527.00 | ₹2554.00 | ₹2473.00 | ₹2487.00 | 60,144 |
| 2026-03-09 | ₹2500.00 | ₹2529.90 | ₹2450.80 | ₹2519.20 | 44,706 |
| 2026-03-06 | ₹2478.00 | ₹2528.90 | ₹2470.50 | ₹2517.30 | 32,929 |
| 2026-03-05 | ₹2487.00 | ₹2525.00 | ₹2450.10 | ₹2479.30 | 46,130 |
| 2026-03-04 | ₹2501.00 | ₹2512.10 | ₹2480.00 | ₹2485.90 | 52,317 |
| 2026-03-02 | ₹2520.00 | ₹2581.60 | ₹2511.70 | ₹2532.60 | 106,428 |
| 2026-02-27 | ₹2632.10 | ₹2633.10 | ₹2566.00 | ₹2571.60 | 46,525 |
| 2026-02-26 | ₹2650.00 | ₹2650.00 | ₹2610.00 | ₹2626.00 | 34,573 |
| 2026-02-25 | ₹2602.50 | ₹2667.40 | ₹2602.50 | ₹2652.50 | 39,395 |
| 2026-02-24 | ₹2635.10 | ₹2635.10 | ₹2591.30 | ₹2618.20 | 57,672 |
| 2026-02-23 | ₹2616.80 | ₹2668.80 | ₹2610.50 | ₹2638.60 | 59,249 |
| 2026-02-20 | ₹2577.00 | ₹2610.40 | ₹2558.10 | ₹2596.90 | 39,094 |
| 2026-02-19 | ₹2584.00 | ₹2625.00 | ₹2560.00 | ₹2577.90 | 57,060 |
| 2026-02-18 | ₹2603.60 | ₹2644.00 | ₹2578.60 | ₹2583.80 | 44,733 |
| 2026-02-17 | ₹2590.80 | ₹2627.00 | ₹2579.00 | ₹2603.60 | 87,738 |
| 2026-02-16 | ₹2590.00 | ₹2639.00 | ₹2584.80 | ₹2597.30 | 34,053 |
| 2026-02-13 | ₹2645.00 | ₹2668.50 | ₹2584.80 | ₹2594.40 | 61,048 |
| 2026-02-12 | ₹2705.70 | ₹2705.70 | ₹2644.80 | ₹2668.50 | 43,439 |
| 2026-02-11 | ₹2622.00 | ₹2719.80 | ₹2610.00 | ₹2699.30 | 114,978 |
| 2026-02-10 | ₹2550.40 | ₹2675.00 | ₹2541.60 | ₹2622.90 | 356,548 |
| 2026-02-09 | ₹2489.00 | ₹2540.00 | ₹2475.00 | ₹2516.20 | 104,890 |
| 2026-02-06 | ₹2444.60 | ₹2489.00 | ₹2405.00 | ₹2484.00 | 75,210 |
| 2026-02-05 | ₹2407.10 | ₹2456.50 | ₹2370.30 | ₹2444.60 | 51,183 |
| 2026-02-04 | ₹2406.60 | ₹2420.00 | ₹2385.10 | ₹2407.10 | 36,450 |
| 2026-02-03 | ₹2465.00 | ₹2475.60 | ₹2401.80 | ₹2435.30 | 89,069 |
| 2026-02-02 | ₹2400.20 | ₹2426.60 | ₹2342.10 | ₹2407.20 | 75,479 |
| 2026-02-01 | ₹2421.40 | ₹2448.00 | ₹2372.20 | ₹2408.40 | 20,797 |
| 2026-01-30 | ₹2359.90 | ₹2414.00 | ₹2306.30 | ₹2401.60 | 109,753 |
| 2026-01-29 | ₹2438.20 | ₹2438.20 | ₹2345.00 | ₹2366.60 | 73,586 |
| 2026-01-28 | ₹2351.00 | ₹2442.90 | ₹2331.90 | ₹2434.20 | 78,593 |
| 2026-01-27 | ₹2319.00 | ₹2356.20 | ₹2278.30 | ₹2340.80 | 46,789 |
| 2026-01-23 | ₹2381.90 | ₹2420.00 | ₹2307.60 | ₹2313.40 | 86,873 |
| 2026-01-22 | ₹2304.00 | ₹2393.50 | ₹2291.30 | ₹2380.20 | 88,898 |
| 2026-01-21 | ₹2270.10 | ₹2299.00 | ₹2220.30 | ₹2278.50 | 100,394 |
| 2026-01-20 | ₹2329.00 | ₹2337.30 | ₹2263.30 | ₹2272.60 | 100,472 |
| 2026-01-19 | ₹2345.90 | ₹2354.80 | ₹2324.90 | ₹2329.60 | 22,916 |
| 2026-01-16 | ₹2409.80 | ₹2409.80 | ₹2340.00 | ₹2345.40 | 59,347 |
| 2026-01-14 | ₹2369.00 | ₹2411.50 | ₹2361.00 | ₹2394.80 | 56,103 |
| 2026-01-13 | ₹2397.00 | ₹2417.10 | ₹2349.00 | ₹2369.10 | 58,611 |
| 2026-01-12 | ₹2372.00 | ₹2403.80 | ₹2337.60 | ₹2397.10 | 44,475 |
| 2026-01-09 | ₹2390.00 | ₹2404.00 | ₹2350.00 | ₹2372.10 | 81,420 |
| 2026-01-08 | ₹2455.00 | ₹2455.30 | ₹2386.80 | ₹2398.70 | 43,925 |
| 2026-01-07 | ₹2483.30 | ₹2528.00 | ₹2448.00 | ₹2459.80 | 155,760 |
| 2026-01-06 | ₹2456.00 | ₹2504.00 | ₹2437.20 | ₹2483.30 | 45,634 |
| 2026-01-05 | ₹2484.90 | ₹2484.90 | ₹2452.00 | ₹2456.20 | 44,205 |
| 2026-01-02 | ₹2461.30 | ₹2487.70 | ₹2443.90 | ₹2483.80 | 27,469 |
| 2026-01-01 | ₹2476.00 | ₹2476.00 | ₹2442.50 | ₹2455.90 | 40,789 |
GlaxoSmithKline Pharmaceuticals Share Price Performance Analysis (Jan 2003 - Jul 2026)
GLAXO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.38%
₹2455.90 → ₹2514.30
Year to Date
Price Volatility
4.92%
Low Volatility
Year to Date
Average Daily Volume
84,655
Year to Date Average
NSE Exchange
GlaxoSmithKline Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about GLAXO historical data and records. Examine GlaxoSmithKline Pharmaceutical quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GlaxoSmithKline Pharmaceuticals (GLAXO)?
The all-time high share price of GlaxoSmithKline Pharmaceuticals was ₹3515.7 recorded on June 05, 2025 on the NSE exchange.
What is the all-time low share price of GlaxoSmithKline Pharmaceuticals (GLAXO)?
The all-time low share price of GlaxoSmithKline Pharmaceuticals was ₹134.93 recorded on March 26, 2003 on the NSE exchange.
How can I download GLAXO historical share price data?
You can download GlaxoSmithKline Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLAXO shares?
The highest trading volume day for GlaxoSmithKline Pharmaceuticals was 4,767,565 shares traded on February 18, 2025 on the NSE exchange, with share price at ₹2536.85.