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
31 Jul 2013	INR	2,361	2,392	2,300	2,373.75	2,373.75	-10.3 (-0.43%)	2,096
30 Jul 2013	INR	2,443.15	2,445.1	2,375	2,384.05	2,384.05	-53.75 (-2.20%)	570
29 Jul 2013	INR	2,446.3	2,479.8	2,410.65	2,437.8	2,437.8	-7.2 (-0.29%)	2,138
26 Jul 2013	INR	2,448	2,465	2,422.1	2,445	2,445	+20.3 (+0.84%)	1,688
25 Jul 2013	INR	2,464	2,470	2,415.55	2,424.7	2,424.7	-25.75 (-1.05%)	2,206
24 Jul 2013	INR	2,474	2,499	2,425	2,450.45	2,450.45	-32.6 (-1.31%)	1,934
23 Jul 2013	INR	2,494	2,552.25	2,480	2,483.05	2,483.05	-3.2 (-0.13%)	2,009
22 Jul 2013	INR	2,550	2,550	2,471	2,486.25	2,486.25	-41.6 (-1.65%)	2,314
19 Jul 2013	INR	2,570	2,613.4	2,521.5	2,527.85	2,527.85	-13.45 (-0.53%)	2,480
18 Jul 2013	INR	2,575	2,584.8	2,522	2,541.3	2,541.3	-31.3 (-1.22%)	2,510
17 Jul 2013	INR	2,589	2,631.15	2,544	2,572.6	2,572.6	-27.8 (-1.07%)	3,828
16 Jul 2013	INR	2,560	2,649	2,556	2,600.4	2,600.4	+29.65 (+1.15%)	5,435
15 Jul 2013	INR	2,550	2,591.95	2,529	2,570.75	2,570.75	+19.95 (+0.78%)	3,768
12 Jul 2013	INR	2,482	2,598.85	2,425	2,550.8	2,550.8	+69.2 (+2.79%)	5,996
11 Jul 2013	INR	2,510	2,533	2,460.1	2,481.6	2,481.6	-11.5 (-0.46%)	1,806
10 Jul 2013	INR	2,522.75	2,540	2,480	2,493.1	2,493.1	-15.85 (-0.63%)	1,381
9 Jul 2013	INR	2,550	2,553	2,500	2,508.95	2,508.95	-16.4 (-0.65%)	1,742
8 Jul 2013	INR	2,580	2,580	2,510	2,525.35	2,525.35	-33 (-1.29%)	2,042
5 Jul 2013	INR	2,618	2,652.6	2,548	2,558.35	2,558.35	-54.9 (-2.10%)	4,241
4 Jul 2013	INR	2,616.95	2,675	2,605	2,613.25	2,613.25	-2.9 (-0.11%)	3,249
3 Jul 2013	INR	2,484	2,684	2,478.9	2,616.15	2,616.15	+147.4 (+5.97%)	23,020
2 Jul 2013	INR	2,485	2,519.95	2,445	2,468.75	2,468.75	+2.25 (+0.09%)	2,759
1 Jul 2013	INR	2,348.8	2,554	2,344	2,466.5	2,466.5	+127.7 (+5.46%)	10,308
28 Jun 2013	INR	2,345	2,364.2	2,310	2,338.8	2,338.8	+8.25 (+0.35%)	2,422
27 Jun 2013	INR	2,346	2,399	2,300	2,330.55	2,330.55	+14.7 (+0.63%)	1,971
26 Jun 2013	INR	2,382.25	2,382.25	2,281	2,315.85	2,315.85	-70.25 (-2.94%)	5,325
25 Jun 2013	INR	2,440	2,480	2,371	2,386.1	2,386.1	-37.25 (-1.54%)	3,086
24 Jun 2013	INR	2,433	2,493	2,411.1	2,423.35	2,423.35	-61.15 (-2.46%)	1,360
21 Jun 2013	INR	2,499	2,515	2,471.3	2,484.5	2,484.5	-16.8 (-0.67%)	5,163
20 Jun 2013	INR	2,453	2,510	2,416	2,501.3	2,501.3	+29.65 (+1.20%)	4,588

See Xignite Response |