GlaxoSmithKline Pharmaceutical Recent Share Price (BSE:500660)

BSE:500660 - GlaxoSmithkline Pharmaceuticals Ltd GlaxoSmithKline Pharmaceutical
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2014	INR	2,500	2,504	2,479	2,480.35	2,480.35	-0.35 (-0.01%)	302
22 Jul 2014	INR	2,502.85	2,502.85	2,475	2,480.7	2,480.7	-3.35 (-0.13%)	1,531
21 Jul 2014	INR	2,476.75	2,510	2,473.05	2,484.05	2,484.05	-3.75 (-0.15%)	1,031
18 Jul 2014	INR	2,498	2,504.25	2,461	2,487.8	2,487.8	-10.8 (-0.43%)	796
17 Jul 2014	INR	2,500	2,514.2	2,480.8	2,498.6	2,498.6	+3.35 (+0.13%)	475
16 Jul 2014	INR	2,580	2,580	2,490	2,495.25	2,495.25	-7.15 (-0.29%)	640
15 Jul 2014	INR	2,482	2,508.5	2,481	2,502.4	2,502.4	+23.25 (+0.94%)	746
14 Jul 2014	INR	2,499	2,499	2,460.1	2,479.15	2,479.15	-13.75 (-0.55%)	1,519
11 Jul 2014	INR	2,500	2,505.7	2,481	2,492.9	2,492.9	+7.1 (+0.29%)	276
10 Jul 2014	INR	2,490.05	2,520	2,450	2,485.8	2,485.8	-16.55 (-0.66%)	1,808
9 Jul 2014	INR	2,529	2,529	2,490	2,502.35	2,502.35	-8.9 (-0.35%)	1,343
8 Jul 2014	INR	2,535.1	2,559.9	2,500	2,511.25	2,511.25	-44.7 (-1.75%)	846
7 Jul 2014	INR	2,567	2,567	2,529.75	2,555.95	2,555.95	+7.9 (+0.31%)	2,348
4 Jul 2014	INR	2,560	2,576	2,530	2,548.05	2,548.05	-3.1 (-0.12%)	3,042
3 Jul 2014	INR	2,555	2,565	2,546	2,551.15	2,551.15	+16.8 (+0.66%)	651
2 Jul 2014	INR	2,524.95	2,541.95	2,503.85	2,534.35	2,534.35	+33.8 (+1.35%)	3,178
1 Jul 2014	INR	2,435.6	2,525	2,435.6	2,500.55	2,500.55	-5.8 (-0.23%)	910
30 Jun 2014	INR	2,504.3	2,530	2,489.9	2,506.35	2,506.35	+20.25 (+0.81%)	1,508
27 Jun 2014	INR	2,487.75	2,500	2,476.5	2,486.1	2,486.1	+21.35 (+0.87%)	752
26 Jun 2014	INR	2,488.8	2,488.8	2,351.6	2,464.75	2,464.75	-10.8 (-0.44%)	1,944
25 Jun 2014	INR	2,497.05	2,499	2,471	2,475.55	2,475.55	-23.1 (-0.92%)	1,061
24 Jun 2014	INR	2,494	2,503.1	2,475	2,498.65	2,498.65	+12.75 (+0.51%)	1,410
23 Jun 2014	INR	2,497.15	2,497.15	2,470	2,485.9	2,485.9	+4.3 (+0.17%)	812
20 Jun 2014	INR	2,476.65	2,485	2,460	2,481.6	2,481.6	+10.8 (+0.44%)	984
19 Jun 2014	INR	2,486.15	2,490.8	2,440.05	2,470.8	2,470.8	-5.55 (-0.22%)	1,908
18 Jun 2014	INR	2,477.75	2,499	2,472	2,476.35	2,476.35	+4.1 (+0.17%)	682
17 Jun 2014	INR	2,519	2,519	2,465	2,472.25	2,472.25	-12.85 (-0.52%)	1,898
16 Jun 2014	INR	2,490	2,515	2,465	2,485.1	2,485.1	-9.7 (-0.39%)	1,659
13 Jun 2014	INR	2,538	2,540	2,485.1	2,494.8	2,494.8	-18.2 (-0.72%)	2,455
12 Jun 2014	INR	2,490	2,550	2,490	2,513	2,513	+31 (+1.25%)	3,141

See Xignite Response |