GlaxoSmithKline Pharmaceutical Recent Share Price (BSE:500660)

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

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jan 2014	INR	2,975	2,981.9	2,970.25	2,980.3	2,980.3	-1.15 (-0.04%)	6,330
24 Jan 2014	INR	2,975.55	2,984	2,975	2,981.45	2,981.45	+6.35 (+0.21%)	999
23 Jan 2014	INR	2,972.5	2,979	2,945	2,975.1	2,975.1	-2 (-0.07%)	2,389
22 Jan 2014	INR	2,976.15	2,979.75	2,974.15	2,977.1	2,977.1	-0.5 (-0.02%)	1,517
21 Jan 2014	INR	2,976.5	2,979	2,975.5	2,977.6	2,977.6	+0.85 (+0.03%)	863
20 Jan 2014	INR	2,975	2,982.5	2,974	2,976.75	2,976.75	-0.3 (-0.01%)	675
17 Jan 2014	INR	2,970.05	2,980	2,970	2,977.05	2,977.05	+5.35 (+0.18%)	1,720
16 Jan 2014	INR	2,978.5	2,980	2,969.95	2,971.7	2,971.7	-3.3 (-0.11%)	1,559
15 Jan 2014	INR	2,989	2,989	2,973	2,975	2,975	-3.2 (-0.11%)	1,799
14 Jan 2014	INR	2,989.95	2,990	2,977.1	2,978.2	2,978.2	-4.8 (-0.16%)	4,916
13 Jan 2014	INR	2,970	2,990	2,970	2,983	2,983	+14.1 (+0.47%)	3,871
10 Jan 2014	INR	2,958.3	2,985	2,958.3	2,968.9	2,968.9	+7.8 (+0.26%)	5,279
9 Jan 2014	INR	2,975	2,980	2,961	2,961.1	2,961.1	-13.4 (-0.45%)	8,273
8 Jan 2014	INR	2,980	2,985.5	2,971.7	2,974.5	2,974.5	-10.4 (-0.35%)	1,741
7 Jan 2014	INR	2,985	2,990	2,978.9	2,984.9	2,984.9	+0.9 (+0.03%)	4,974
6 Jan 2014	INR	3,015	3,015	2,983.6	2,984	2,984	-3.55 (-0.12%)	10,861
3 Jan 2014	INR	2,976	2,989.95	2,976	2,987.55	2,987.55	-0.05 (0.0%)	1,049
2 Jan 2014	INR	2,999	2,999.75	2,980	2,987.6	2,987.6	-3.35 (-0.11%)	2,838
1 Jan 2014	INR	3,004	3,004	2,988	2,990.95	2,990.95	-1.65 (-0.06%)	6,268
31 Dec 2013	INR	2,984.9	3,001.8	2,978.1	2,992.6	2,992.6	+13.25 (+0.44%)	4,991
30 Dec 2013	INR	2,960	2,984	2,960	2,979.35	2,979.35	+20.9 (+0.71%)	3,384
27 Dec 2013	INR	2,963.8	2,963.8	2,955	2,958.45	2,958.45	+3.8 (+0.13%)	1,981
26 Dec 2013	INR	2,952	2,960	2,951.1	2,954.65	2,954.65	+3.3 (+0.11%)	2,934
24 Dec 2013	INR	2,943.8	2,955	2,933.6	2,951.35	2,951.35	+14.05 (+0.48%)	2,893
23 Dec 2013	INR	2,939	2,944.9	2,933	2,937.3	2,937.3	+7.55 (+0.26%)	4,216
20 Dec 2013	INR	2,944	2,944	2,927.5	2,929.75	2,929.75	-7.1 (-0.24%)	5,558
19 Dec 2013	INR	2,948.95	2,950	2,935.5	2,936.85	2,936.85	-5.9 (-0.20%)	9,030
18 Dec 2013	INR	2,945	2,951	2,937.5	2,942.75	2,942.75	-3.5 (-0.12%)	13,581
17 Dec 2013	INR	2,955	2,960	2,931.1	2,946.25	2,946.25	+18.85 (+0.64%)	19,086
16 Dec 2013	INR	2,949.9	2,952	2,900	2,927.4	2,927.4	+459 (+18.60%)	83,852

See Xignite Response |