Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GLAXO, GlaxoSmithKline Pharmaceuticals Limited, INE159A01016, Listing: 15-Dec-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 3,515.7 Mkt_Cap Category: Mid-Cap
Sector: Healthcare Lot Size: 1 High52 Date: 05-Jun-2025 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: 2,669.13 Low52 Price: 1,921.0 Barrier: 2,668.5; Drift%: -6.45
Basic Industry: Pharmaceuticals Total Equity: 169,406,034 Low52 Date: 03-Feb-2025 SHP: 75.0 / 4.79 / 7.75 / 12.45
Q M W D
Trend Indicator
SiS14: 31
High/Low Price Quarter: 2,988.0 / 1,921.0 Month: 2,883.4 / 2,622.6 Week: 2,760.0 / 2,601.0 Day: 2,536.6 / 2,473.1 Sis67: 27
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,486.00 2,536.60 2,473.10 2,506.70 2,504.69 1.23 42,465.01 123,096 19.48 85,675 22.65 21.46 41
2 11-Nov 2,548.00 2,550.70 2,467.50 2,476.30 2,488.53 -2.50 41,950.02 256,001 40.52 193,103 51.04 48.05 92
3 10-Nov 2,587.00 2,590.60 2,534.20 2,539.80 2,554.80 -1.86 43,025.74 59,285 9.38 35,607 9.41 9.10 17
4 07-Nov 2,605.50 2,609.80 2,479.00 2,587.90 2,536.87 -0.68 43,840.59 185,386 29.34 109,677 28.99 27.82 52
5 06-Nov 2,658.50 2,668.50 2,562.00 2,605.50 2,598.86 -1.99 44,138.74 89,176 14.11 53,730 14.20 13.96 26
6 04-Nov 2,685.40 2,693.90 2,641.20 2,658.50 2,658.92 -0.91 45,036.59 96,909 15.34 64,107 16.95 17.05 30
7 03-Nov 2,644.00 2,694.00 2,618.70 2,682.80 2,664.22 2.45 45,448.25 109,437 17.32 73,562 19.45 19.60 35
8 31-Oct 2,632.70 2,696.70 2,606.10 2,618.60 2,645.91 -0.12 44,360.66 92,299 14.61 53,062 14.03 14.04 25
9 30-Oct 2,652.00 2,652.00 2,601.00 2,621.70 2,624.11 -0.80 44,413.18 86,402 13.68 59,868 15.83 15.71 28
10 29-Oct 2,671.00 2,680.00 2,621.00 2,642.80 2,641.40 -0.58 44,770.63 65,859 10.42 37,635 9.95 9.94 18
11 28-Oct 2,672.00 2,723.70 2,652.00 2,658.10 2,681.94 -1.07 45,029.82 80,808 12.79 47,198 12.48 12.66 22
12 27-Oct 2,760.00 2,760.00 2,679.90 2,686.90 2,709.75 -2.58 45,517.71 66,014 10.45 42,849 11.33 11.61 20
13 24-Oct 2,764.00 2,764.10 2,733.80 2,758.10 2,749.23 -0.09 46,723.88 36,805 5.83 22,631 5.98 6.22 11
14 23-Oct 2,752.00 2,795.90 2,752.00 2,760.70 2,771.42 0.07 46,767.92 40,731 6.45 22,821 6.03 6.32 11
15 21-Oct 2,754.00 2,766.60 2,751.00 2,758.80 2,759.00 0.48 46,735.74 6,317 1.00 3,782 1.00 1.00 2
16 20-Oct 2,739.00 2,759.90 2,716.10 2,745.70 2,740.14 0.10 46,513.81 69,234 10.96 45,221 11.95 12.39 22
17 17-Oct 2,741.00 2,750.70 2,708.40 2,742.90 2,732.98 0.70 46,466.38 53,427 8.46 32,917 8.70 9.00 16
18 16-Oct 2,738.00 2,747.90 2,716.10 2,723.70 2,730.19 -0.44 46,141.12 38,090 6.03 23,685 6.26 6.47 11
19 15-Oct 2,763.00 2,763.00 2,726.00 2,735.70 2,738.15 -1.01 46,344.41 33,150 5.25 20,215 5.34 5.54 10
20 14-Oct 2,751.90 2,774.20 2,741.30 2,763.60 2,760.08 0.48 46,817.05 61,716 9.77 44,880 11.86 12.39 21
21 13-Oct 2,753.60 2,780.00 2,741.70 2,750.50 2,760.45 -0.61 46,595.13 55,415 8.77 32,114 8.49 8.86 15
22 10-Oct 2,755.00 2,782.40 2,733.40 2,767.40 2,756.57 0.23 46,881.43 39,058 6.18 22,065 5.83 6.08 10
23 09-Oct 2,730.00 2,772.00 2,725.10 2,761.00 2,750.67 1.15 46,773.00 81,394 12.88 52,399 13.85 14.41 25
24 08-Oct 2,732.00 2,757.50 2,719.20 2,729.60 2,739.03 -0.39 46,241.07 68,189 10.79 40,825 10.79 11.18 19
25 07-Oct 2,745.00 2,763.60 2,715.10 2,740.40 2,742.71 0.30 46,424.03 57,028 9.03 38,355 10.14 10.52 18
26 06-Oct 2,754.00 2,770.00 2,698.00 2,732.30 2,737.24 -0.49 46,286.81 83,843 13.27 43,446 11.48 11.89 21
27 03-Oct 2,693.00 2,759.90 2,686.00 2,745.80 2,731.33 1.80 46,515.51 47,199 7.47 23,758 6.28 6.49 11
28 01-Oct 2,659.70 2,729.80 2,659.70 2,697.20 2,702.53 1.41 45,692.20 46,082 7.29 21,954 5.80 5.93 10
29 30-Sep 2,663.00 2,694.20 2,645.80 2,659.70 2,670.30 -0.12 45,056.92 58,243 9.22 31,920 8.44 8.52 15
30 29-Sep 2,669.90 2,709.00 2,622.60 2,662.90 2,675.96 -0.36 45,111.13 89,831 14.22 53,988 14.27 14.45 26
31 26-Sep 2,705.10 2,705.10 2,640.10 2,672.40 2,670.05 -2.40 45,272.07 229,634 36.35 174,567 46.15 46.61 83
32 25-Sep 2,744.00 2,761.90 2,725.00 2,738.20 2,741.71 -0.30 46,386.76 33,280 5.27 19,589 5.18 5.37 9
33 24-Sep 2,758.00 2,765.00 2,735.20 2,746.40 2,749.53 -0.55 46,525.67 37,974 6.01 25,131 6.64 6.91 12
34 23-Sep 2,764.00 2,780.00 2,730.60 2,761.70 2,750.09 -0.02 46,784.86 68,393 10.83 39,059 10.32 10.74 19
35 22-Sep 2,754.00 2,779.60 2,725.30 2,762.30 2,760.40 0.77 46,795.03 81,247 12.86 45,131 11.93 12.46 21
36 19-Sep 2,767.50 2,767.50 2,730.00 2,741.10 2,742.84 -0.52 46,435.89 85,057 13.46 60,334 15.95 16.55 29
37 18-Sep 2,751.00 2,775.00 2,719.90 2,755.40 2,742.03 0.49 46,678.14 110,262 17.45 63,150 16.69 17.32 30
38 17-Sep 2,742.00 2,768.00 2,731.90 2,742.00 2,757.06 0.14 46,451.00 182,307 28.86 145,051 38.34 39.99 69
39 16-Sep 2,760.90 2,769.90 2,727.50 2,738.20 2,746.86 -0.62 46,386.76 56,908 9.01 35,211 9.31 9.67 17
40 15-Sep 2,784.00 2,785.10 2,739.30 2,755.20 2,755.31 -0.68 46,674.75 50,360 7.97 26,887 7.11 7.41 13
41 12-Sep 2,854.60 2,854.60 2,757.10 2,774.00 2,796.04 -3.14 46,993.00 120,444 19.06 68,349 18.07 19.11 33
42 11-Sep 2,837.00 2,879.00 2,817.80 2,863.80 2,858.19 0.93 48,514.50 46,536 7.37 26,229 6.93 7.50 12
43 10-Sep 2,820.00 2,855.90 2,801.60 2,837.50 2,829.69 0.60 48,068.96 50,689 8.02 25,765 6.81 7.29 12
44 09-Sep 2,819.00 2,824.90 2,780.00 2,820.60 2,806.95 0.05 47,782.67 55,776 8.83 36,144 9.55 10.15 17
45 08-Sep 2,821.00 2,835.00 2,758.10 2,819.10 2,799.55 1.76 47,757.26 69,313 10.97 39,711 10.50 11.12 19
46 05-Sep 2,845.00 2,849.70 2,755.00 2,770.30 2,798.16 -2.86 46,930.55 64,535 10.21 33,373 8.82 9.34 16
47 04-Sep 2,789.50 2,883.40 2,752.70 2,851.80 2,838.20 2.70 48,311.21 142,671 22.58 69,452 18.36 19.71 33
48 03-Sep 2,749.00 2,784.00 2,700.00 2,776.90 2,744.04 0.90 47,042.36 128,841 20.39 61,500 16.26 16.88 29
49 02-Sep 2,806.00 2,828.80 2,739.10 2,752.20 2,776.41 -2.00 46,623.93 74,423 11.78 42,420 11.21 11.78 20
50 01-Sep 2,786.00 2,818.50 2,757.10 2,808.50 2,785.44 0.84 47,577.68 89,303 14.13 62,207 16.44 17.33 30
51 29-Aug 2,751.00 2,815.00 2,751.00 2,785.00 2,782.95 1.30 47,179.00 70,828 11.21 44,750 11.83 12.45 21
52 28-Aug 2,765.00 2,792.70 2,725.50 2,749.20 2,751.76 -1.44 46,573.11 145,917 23.10 105,414 27.87 29.01 50
53 26-Aug 2,802.50 2,835.00 2,752.60 2,789.40 2,797.70 -0.45 47,254.12 180,296 28.54 138,483 36.61 38.74 66
54 25-Aug 2,802.50 2,869.00 2,790.00 2,802.10 2,820.06 0.12 47,469.26 132,460 20.97 70,958 18.76 20.01 34
55 22-Aug 2,767.00 2,806.60 2,752.60 2,798.80 2,786.79 0.66 47,413.36 39,428 6.24 19,872 5.25 5.54 9
56 21-Aug 2,785.00 2,824.30 2,756.00 2,780.40 2,780.58 -0.03 47,101.65 109,925 17.40 66,403 17.55 18.46 32
57 20-Aug 2,825.00 2,854.90 2,763.30 2,781.30 2,797.68 -0.92 47,116.90 114,680 18.15 69,451 18.36 19.43 33
58 19-Aug 2,800.00 2,829.90 2,746.10 2,807.20 2,790.06 0.47 47,555.66 127,746 20.22 74,332 19.65 20.74 35
59 18-Aug 2,774.40 2,815.00 2,701.00 2,794.10 2,747.04 0.88 47,333.74 189,209 29.95 106,644 28.19 29.30 51
60 14-Aug 2,772.60 2,782.10 2,687.20 2,769.60 2,747.59 -0.11 46,918.70 116,849 18.49 57,199 15.12 15.72 27
61 13-Aug 2,605.00 2,789.00 2,597.90 2,772.60 2,733.52 7.10 46,969.52 421,339 66.69 140,291 37.08 38.35 67
62 12-Aug 2,678.00 2,687.00 2,560.00 2,588.70 2,612.82 -3.66 43,854.14 141,456 22.39 94,429 24.96 24.67 45
63 11-Aug 2,651.00 2,712.60 2,611.10 2,687.10 2,661.84 1.36 45,521.10 56,444 8.93 24,675 6.52 6.57 11
64 08-Aug 2,676.00 2,676.00 2,630.00 2,651.00 2,651.60 -0.99 44,909.00 77,215 12.22 39,734 10.50 10.54 18
65 07-Aug 2,720.00 2,721.20 2,645.00 2,677.50 2,675.69 -2.10 45,358.47 124,214 19.66 70,647 18.67 18.90 33
66 06-Aug 2,824.00 2,830.70 2,720.00 2,734.90 2,750.89 -3.32 46,330.86 90,193 14.28 53,105 14.04 14.61 25
67 05-Aug 2,869.00 2,895.00 2,811.10 2,828.80 2,846.45 -1.40 47,921.58 100,660 15.93 66,948 17.70 19.06 31

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    NATCAPSUQ    INFLUX    ACCPL    WALPAR    SUNREST    JFLLIFE    AHCL    ACUTAAS    COHANCE    GUJTHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com