NSE: GLAXO | Series: EQ
-
LTP
2,860.00
83.40 (3 %) -
Open
2,791.95
2,808.95 -
High
2,887.50
2,838.40 -
Low
2,787.00
2,753.65 -
Close
2,856.75
2,776.60 -
52W High
2,988.00
24 Mar, 2025 -
52W Low
1,921.00
03 Feb, 2025
Upper Circuit: 3,331.92
Lower Circuit: 2,221.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,791.95 | 2,887.50 | 2,787.00 | 2,860.00 | 2,856.75 | 80.15 | 2.89 | 2,988.00 | 1,921.00 | 166,370 | 47.41 Crore | 27,010 |
| 02 Apr, 2025 | 2,808.95 | 2,838.40 | 2,753.65 | 2,787.00 | 2,776.60 | -20.75 | -0.74 | 2,988.00 | 1,921.00 | 61,863 | 17.17 Crore | 11,391 |
| 01 Apr, 2025 | 2,872.00 | 2,878.00 | 2,777.00 | 2,778.45 | 2,797.35 | -83.00 | -2.88 | 2,988.00 | 1,921.00 | 79,332 | 22.43 Crore | 15,570 |
| 28 Mar, 2025 | 2,836.90 | 2,899.95 | 2,809.40 | 2,880.00 | 2,880.35 | 43.45 | 1.53 | 2,988.00 | 1,921.00 | 108,168 | 30.99 Crore | 23,435 |
| 27 Mar, 2025 | 2,819.25 | 2,850.85 | 2,772.90 | 2,833.00 | 2,836.90 | 18.45 | 0.65 | 2,988.00 | 1,921.00 | 77,284 | 21.69 Crore | 15,860 |
| 26 Mar, 2025 | 2,834.30 | 2,909.60 | 2,790.00 | 2,818.85 | 2,818.45 | -15.85 | -0.56 | 2,988.00 | 1,921.00 | 114,784 | 32.59 Crore | 16,468 |
| 25 Mar, 2025 | 2,877.00 | 2,888.90 | 2,790.00 | 2,832.85 | 2,834.30 | -48.65 | -1.69 | 2,988.00 | 1,921.00 | 115,045 | 32.41 Crore | 20,101 |
| 24 Mar, 2025 | 2,959.00 | 2,988.00 | 2,860.80 | 2,875.00 | 2,882.95 | -52.70 | -1.8 | 2,988.00 | 1,921.00 | 66,538 | 19.39 Crore | 15,651 |
| 21 Mar, 2025 | 2,861.00 | 2,968.90 | 2,839.35 | 2,959.00 | 2,935.65 | 75.15 | 2.63 | 2,968.90 | 1,921.00 | 178,487 | 51.91 Crore | 25,470 |
| 20 Mar, 2025 | 2,850.00 | 2,921.20 | 2,832.05 | 2,860.00 | 2,860.50 | 22.20 | 0.78 | 2,921.20 | 1,921.00 | 143,779 | 41.32 Crore | 21,581 |
| 19 Mar, 2025 | 2,799.95 | 2,845.00 | 2,767.80 | 2,844.95 | 2,838.30 | 43.15 | 1.54 | 2,889.90 | 1,921.00 | 127,582 | 35.76 Crore | 22,448 |
| 18 Mar, 2025 | 2,693.45 | 2,810.95 | 2,677.20 | 2,804.00 | 2,795.15 | 101.70 | 3.78 | 2,889.90 | 1,921.00 | 161,525 | 44.57 Crore | 22,989 |
| 17 Mar, 2025 | 2,657.80 | 2,730.00 | 2,650.00 | 2,720.00 | 2,693.45 | 35.65 | 1.34 | 2,889.90 | 1,921.00 | 100,554 | 27.14 Crore | 18,764 |
| 13 Mar, 2025 | 2,690.00 | 2,695.10 | 2,640.05 | 2,665.00 | 2,657.80 | -25.30 | -0.94 | 2,889.90 | 1,921.00 | 62,016 | 16.50 Crore | 11,838 |
| 12 Mar, 2025 | 2,674.45 | 2,744.45 | 2,654.75 | 2,690.00 | 2,683.10 | 26.65 | 1 | 2,889.90 | 1,921.00 | 228,177 | 61.72 Crore | 28,713 |
| 11 Mar, 2025 | 2,660.00 | 2,675.00 | 2,605.45 | 2,675.00 | 2,656.45 | -4.35 | -0.16 | 2,889.90 | 1,921.00 | 146,136 | 38.56 Crore | 20,763 |
| 10 Mar, 2025 | 2,748.00 | 2,798.20 | 2,650.10 | 2,650.10 | 2,660.80 | -90.80 | -3.3 | 2,889.90 | 1,921.00 | 142,096 | 38.32 Crore | 28,518 |
| 07 Mar, 2025 | 2,690.20 | 2,780.00 | 2,690.20 | 2,750.00 | 2,751.60 | 61.40 | 2.28 | 2,889.90 | 1,921.00 | 202,498 | 55.48 Crore | 32,487 |
| 06 Mar, 2025 | 2,689.05 | 2,745.90 | 2,675.20 | 2,680.00 | 2,690.20 | -3.10 | -0.12 | 2,889.90 | 1,921.00 | 219,351 | 59.60 Crore | 49,752 |
| 05 Mar, 2025 | 2,660.75 | 2,777.00 | 2,631.00 | 2,672.00 | 2,693.30 | 45.75 | 1.73 | 2,889.90 | 1,921.00 | 432,828 | 117.31 Crore | 65,298 |
| 04 Mar, 2025 | 2,501.00 | 2,675.00 | 2,482.15 | 2,633.75 | 2,647.55 | 127.45 | 5.06 | 2,889.90 | 1,921.00 | 287,521 | 75.71 Crore | 31,651 |
| 03 Mar, 2025 | 2,485.00 | 2,540.95 | 2,390.05 | 2,527.00 | 2,520.10 | 44.75 | 1.81 | 2,889.90 | 1,921.00 | 125,530 | 30.90 Crore | 14,114 |