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
26 Dec 2012	INR	2,076.1	2,081.55	2,072	2,076.5	2,076.5	-3.05 (-0.15%)	1,940
24 Dec 2012	INR	2,071	2,089.75	2,070	2,079.55	2,079.55	+6.9 (+0.33%)	1,215
21 Dec 2012	INR	2,072	2,086	2,067	2,072.65	2,072.65	-14.55 (-0.70%)	952
20 Dec 2012	INR	2,055.1	2,099	2,055.1	2,087.2	2,087.2	+25.95 (+1.26%)	4,204
19 Dec 2012	INR	2,064	2,070	2,057	2,061.25	2,061.25	-1 (-0.05%)	40,140
18 Dec 2012	INR	2,069.95	2,078	2,056.4	2,062.25	2,062.25	-0.35 (-0.02%)	1,667
17 Dec 2012	INR	2,050	2,074	2,050	2,062.6	2,062.6	+3.25 (+0.16%)	2,833
14 Dec 2012	INR	2,074.55	2,090	2,051	2,059.35	2,059.35	-15.45 (-0.74%)	1,297
13 Dec 2012	INR	2,045.05	2,092.9	2,041.25	2,074.8	2,074.8	+31.25 (+1.53%)	25,126
12 Dec 2012	INR	2,041.1	2,085.95	2,040	2,043.55	2,043.55	-3.3 (-0.16%)	1,196
11 Dec 2012	INR	2,057.95	2,060	2,040	2,046.85	2,046.85	-2.6 (-0.13%)	1,439
10 Dec 2012	INR	2,052	2,067.95	2,040	2,049.45	2,049.45	-8.25 (-0.40%)	2,012
7 Dec 2012	INR	2,057.95	2,075	2,040.1	2,057.7	2,057.7	+5.9 (+0.29%)	2,652
6 Dec 2012	INR	2,050	2,054.55	2,037.15	2,051.8	2,051.8	+6.85 (+0.33%)	835
5 Dec 2012	INR	2,023.5	2,068	2,023.35	2,044.95	2,044.95	+11.25 (+0.55%)	3,625
4 Dec 2012	INR	2,020	2,048	2,020	2,033.7	2,033.7	+10 (+0.49%)	2,680
3 Dec 2012	INR	2,071.9	2,071.95	2,011	2,023.7	2,023.7	-22.2 (-1.09%)	1,810
30 Nov 2012	INR	2,074.9	2,074.9	2,040	2,045.9	2,045.9	-6 (-0.29%)	1,139
29 Nov 2012	INR	2,050	2,129.9	2,005.3	2,051.9	2,051.9	+14.05 (+0.69%)	4,367
27 Nov 2012	INR	2,067.7	2,089	2,012.05	2,037.85	2,037.85	-6.25 (-0.31%)	3,088
26 Nov 2012	INR	2,050	2,274	2,031.1	2,044.1	2,044.1	+45.65 (+2.28%)	18,308
23 Nov 2012	INR	2,000	2,007.65	1,985.5	1,998.45	1,998.45	-16.5 (-0.82%)	1,492
22 Nov 2012	INR	2,009.8	2,020.95	2,006	2,014.95	2,014.95	+18.35 (+0.92%)	1,300
21 Nov 2012	INR	1,992.5	2,000	1,985.05	1,996.6	1,996.6	+2 (+0.10%)	527
20 Nov 2012	INR	1,999.9	2,000	1,983.1	1,994.6	1,994.6	+5.65 (+0.28%)	1,107
19 Nov 2012	INR	1,998	1,998	1,950	1,988.95	1,988.95	+0.4 (+0.02%)	793
16 Nov 2012	INR	1,994.95	2,000	1,982	1,988.55	1,988.55	+11.15 (+0.56%)	1,100
15 Nov 2012	INR	2,003.95	2,003.95	1,972.3	1,977.4	1,977.4	-29.2 (-1.46%)	2,367
13 Nov 2012	INR	2,005.1	2,024.8	1,995	2,006.6	2,006.6	+3.95 (+0.20%)	529
12 Nov 2012	INR	2,000	2,010	1,987.35	2,002.65	2,002.65	+6 (+0.30%)	2,051

First
90
91
92
93
94
95
Last

See Xignite Response |