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
6 Feb 2013	INR	2,075	2,081.9	2,046.5	2,061.65	2,061.65	-14.9 (-0.72%)	1,426
5 Feb 2013	INR	2,033	2,135	2,033	2,076.55	2,076.55	+43.4 (+2.13%)	2,750
4 Feb 2013	INR	2,049	2,065	2,028	2,033.15	2,033.15	-6.6 (-0.32%)	2,189
1 Feb 2013	INR	2,015	2,056	2,005	2,039.75	2,039.75	-11.35 (-0.55%)	1,112
31 Jan 2013	INR	2,050	2,063	2,030	2,051.1	2,051.1	-4.7 (-0.23%)	1,037
30 Jan 2013	INR	2,078.85	2,078.85	2,051.3	2,055.8	2,055.8	+0.9 (+0.04%)	24,997
29 Jan 2013	INR	2,042.05	2,080	2,042.05	2,054.9	2,054.9	+20.7 (+1.02%)	1,526
28 Jan 2013	INR	2,066.8	2,087.9	2,025	2,034.2	2,034.2	-31.5 (-1.52%)	3,514
25 Jan 2013	INR	2,031	2,075	2,026	2,065.7	2,065.7	+7.6 (+0.37%)	1,569
24 Jan 2013	INR	2,102.5	2,108.8	2,050	2,058.1	2,058.1	-48.95 (-2.32%)	1,963
23 Jan 2013	INR	2,149	2,156.95	2,105	2,107.05	2,107.05	-41.2 (-1.92%)	1,419
22 Jan 2013	INR	2,175	2,176.9	2,141	2,148.25	2,148.25	-28.5 (-1.31%)	1,591
21 Jan 2013	INR	2,193.8	2,195	2,175	2,176.75	2,176.75	-15.95 (-0.73%)	979
18 Jan 2013	INR	2,199.1	2,210	2,175	2,192.7	2,192.7	-13.3 (-0.60%)	1,083
17 Jan 2013	INR	2,195	2,210	2,181	2,206	2,206	+1.3 (+0.06%)	709
16 Jan 2013	INR	2,203.5	2,215	2,164.4	2,204.7	2,204.7	+3.05 (+0.14%)	14,234
15 Jan 2013	INR	2,181.6	2,214	2,169.55	2,201.65	2,201.65	+13.85 (+0.63%)	2,201
14 Jan 2013	INR	2,179	2,200	2,175.1	2,187.8	2,187.8	+8.9 (+0.41%)	1,417
11 Jan 2013	INR	2,171.7	2,190	2,160	2,178.9	2,178.9	-15.1 (-0.69%)	2,404
10 Jan 2013	INR	2,192.9	2,215	2,168.15	2,194	2,194	+9.95 (+0.46%)	1,841
9 Jan 2013	INR	2,180	2,198.85	2,180	2,184.05	2,184.05	-2.85 (-0.13%)	1,024
8 Jan 2013	INR	2,167	2,210	2,167	2,186.9	2,186.9	+3.85 (+0.18%)	4,946
7 Jan 2013	INR	2,155.05	2,194	2,141	2,183.05	2,183.05	+28 (+1.30%)	1,413
4 Jan 2013	INR	2,142	2,175	2,135.05	2,155.05	2,155.05	+12.85 (+0.60%)	1,552
3 Jan 2013	INR	2,137.75	2,164.95	2,135.95	2,142.2	2,142.2	-1.7 (-0.08%)	720
2 Jan 2013	INR	2,147.75	2,155.95	2,127.05	2,143.9	2,143.9	-3.85 (-0.18%)	1,598
1 Jan 2013	INR	2,185	2,185	2,140	2,147.75	2,147.75	-17.95 (-0.83%)	2,378
31 Dec 2012	INR	2,120	2,205	2,112	2,165.7	2,165.7	+43.6 (+2.05%)	2,107
28 Dec 2012	INR	2,120	2,127.9	2,106.75	2,122.1	2,122.1	+13.5 (+0.64%)	1,408
27 Dec 2012	INR	2,099	2,121	2,084.05	2,108.6	2,108.6	+32.1 (+1.55%)	2,713

See Xignite Response |