GlaxoSmithKline Pharmaceuticals Limited ( GLAXO.BO) - Price History
Monthly price history for GLAXO.BO (GlaxoSmithKline Pharmaceuticals Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹2,332.85 | ₹2,332.85 |
| May 2026 | ₹2,210.20 | ₹2,210.20 |
| April 2026 | ₹2,278.40 | ₹2,336.40 |
| March 2026 | ₹2,226.33 | ₹2,283 |
| February 2026 | ₹2,507.76 | ₹2,571.60 |
| January 2026 | ₹2,341.98 | ₹2,401.60 |
| December 2025 | ₹2,412.20 | ₹2,473.60 |
| November 2025 | ₹2,505.72 | ₹2,569.50 |
| October 2025 | ₹2,553.60 | ₹2,618.60 |
| September 2025 | ₹2,593.68 | ₹2,659.70 |
| August 2025 | ₹2,715.87 | ₹2,785 |
| July 2025 | ₹3,084.09 | ₹3,162.60 |
| June 2025 | ₹3,304 | ₹3,388.10 |
| May 2025 | ₹3,216.72 | ₹3,298.60 |
| April 2025 | ₹2,853.80 | ₹2,964.60 |
| March 2025 | ₹2,772.70 | ₹2,880.35 |
| February 2025 | ₹2,382.84 | ₹2,475.35 |
| January 2025 | ₹1,903.26 | ₹1,977.15 |
| December 2024 | ₹2,167.69 | ₹2,251.85 |
| November 2024 | ₹2,353.04 | ₹2,444.40 |
| October 2024 | ₹2,598.97 | ₹2,712.25 |
| September 2024 | ₹2,635.67 | ₹2,750.55 |
| August 2024 | ₹2,630.44 | ₹2,745.10 |
| July 2024 | ₹2,616.55 | ₹2,730.60 |
| June 2024 | ₹2,540.28 | ₹2,651 |
| May 2024 | ₹2,509.90 | ₹2,619.30 |
| April 2024 | ₹1,974.93 | ₹2,086.75 |
| March 2024 | ₹1,842.29 | ₹1,946.60 |
| February 2024 | ₹2,057.17 | ₹2,173.65 |
| January 2024 | ₹2,129.34 | ₹2,249.90 |
| December 2023 | ₹1,796.44 | ₹1,898.15 |
| November 2023 | ₹1,568.30 | ₹1,657.10 |
| October 2023 | ₹1,347.08 | ₹1,423.35 |
| September 2023 | ₹1,465.28 | ₹1,548.25 |
| August 2023 | ₹1,352.90 | ₹1,429.50 |
| July 2023 | ₹1,321.29 | ₹1,396.10 |
| June 2023 | ₹1,348.73 | ₹1,425.10 |
| May 2023 | ₹1,207.66 | ₹1,305.35 |
| April 2023 | ₹1,148.96 | ₹1,241.90 |
| March 2023 | ₹1,225.61 | ₹1,324.75 |
| February 2023 | ₹1,236.25 | ₹1,336.25 |
| January 2023 | ₹1,152.94 | ₹1,246.20 |
| December 2022 | ₹1,220.06 | ₹1,318.75 |
| November 2022 | ₹1,237.08 | ₹1,337.15 |
| October 2022 | ₹1,274.27 | ₹1,377.35 |
| September 2022 | ₹1,317.80 | ₹1,424.40 |
| August 2022 | ₹1,348.66 | ₹1,457.75 |
| July 2022 | ₹1,301.06 | ₹1,406.30 |
| June 2022 | ₹1,306.68 | ₹1,499.60 |
| May 2022 | ₹1,317.27 | ₹1,511.75 |
| April 2022 | ₹1,368.94 | ₹1,571.05 |
| March 2022 | ₹1,452.46 | ₹1,666.90 |
| February 2022 | ₹1,323.80 | ₹1,519.25 |
| January 2022 | ₹1,362.23 | ₹1,563.35 |
| December 2021 | ₹1,530.66 | ₹1,756.65 |
| November 2021 | ₹1,462.96 | ₹1,678.95 |
| October 2021 | ₹1,310.47 | ₹1,503.95 |
| September 2021 | ₹1,290.26 | ₹1,480.75 |
| August 2021 | ₹1,331.17 | ₹1,527.70 |
| July 2021 | ₹1,400.92 | ₹1,607.75 |
| June 2021 | ₹1,284.05 | ₹1,502.20 |
| May 2021 | ₹1,297.30 | ₹1,517.70 |
| April 2021 | ₹1,247.04 | ₹1,458.90 |
| March 2021 | ₹1,231.52 | ₹1,440.75 |
| February 2021 | ₹1,248.45 | ₹1,460.55 |
| January 2021 | ₹1,252.94 | ₹1,465.80 |
| December 2020 | ₹1,388.12 | ₹1,623.95 |
| November 2020 | ₹1,327.86 | ₹1,553.45 |
| October 2020 | ₹1,252.04 | ₹1,464.75 |
| September 2020 | ₹1,346.41 | ₹1,575.15 |
| August 2020 | ₹1,338.84 | ₹1,566.30 |
| July 2020 | ₹1,228.58 | ₹1,437.30 |
| June 2020 | ₹1,233.72 | ₹1,481.60 |
| May 2020 | ₹1,140.25 | ₹1,369.35 |
| April 2020 | ₹1,202.62 | ₹1,444.25 |
| March 2020 | ₹1,047.03 | ₹1,257.40 |
| February 2020 | ₹1,087.50 | ₹1,306 |
| January 2020 | ₹1,386.77 | ₹1,665.40 |
| December 2019 | ₹1,340.89 | ₹1,610.30 |
| November 2019 | ₹1,396.43 | ₹1,677 |
| October 2019 | ₹1,384.69 | ₹1,662.90 |
| September 2019 | ₹1,156.99 | ₹1,389.45 |
| August 2019 | ₹1,011.89 | ₹1,215.20 |
| July 2019 | ₹1,005.35 | ₹1,207.35 |
| June 2019 | ₹982.05 | ₹1,199.95 |
| May 2019 | ₹1,035.29 | ₹1,265 |
| April 2019 | ₹1,051.20 | ₹1,284.45 |
| March 2019 | ₹1,061.11 | ₹1,296.55 |
| February 2019 | ₹1,092.33 | ₹1,334.70 |
| January 2019 | ₹1,153.34 | ₹1,409.25 |
| December 2018 | ₹1,240.18 | ₹1,515.35 |
| November 2018 | ₹1,113.45 | ₹1,360.50 |
| October 2018 | ₹1,162.34 | ₹1,420.25 |
| September 2018 | ₹1,186.12 | ₹1,449.30 |
| August 2018 | ₹1,402.90 | ₹3,428.36 |
| July 2018 | ₹1,304.91 | ₹3,188.90 |
| June 2018 | ₹1,102.45 | ₹2,796.44 |
| May 2018 | ₹1,004.07 | ₹2,546.90 |
| April 2018 | ₹923.97 | ₹2,343.70 |
| March 2018 | ₹823.07 | ₹2,087.76 |
| February 2018 | ₹939.91 | ₹2,384.14 |
| January 2018 | ₹970.05 | ₹2,460.60 |
| December 2017 | ₹981.37 | ₹2,489.30 |
| November 2017 | ₹978.69 | ₹2,482.50 |
| October 2017 | ₹1,019.54 | ₹2,586.14 |
| September 2017 | ₹988.23 | ₹2,506.70 |
| August 2017 | ₹946.83 | ₹2,401.70 |
| July 2017 | ₹946.53 | ₹2,400.94 |
| June 2017 | ₹977.96 | ₹2,509.76 |
| May 2017 | ₹946.96 | ₹2,430.20 |
| April 2017 | ₹972.74 | ₹2,496.36 |
| March 2017 | ₹1,069.45 | ₹2,744.56 |
| February 2017 | ₹1,045.56 | ₹2,683.26 |
| January 2017 | ₹1,061.48 | ₹2,724.10 |
| December 2016 | ₹1,063.70 | ₹2,729.80 |
| November 2016 | ₹1,057.62 | ₹2,714.20 |
| October 2016 | ₹1,133.96 | ₹2,910.10 |
| September 2016 | ₹1,083.63 | ₹2,780.94 |
| August 2016 | ₹1,182.21 | ₹3,033.94 |
| July 2016 | ₹1,291.71 | ₹3,314.94 |
| June 2016 | ₹1,339.62 | ₹3,487.40 |
| May 2016 | ₹1,365.37 | ₹3,554.44 |
| April 2016 | ₹1,433.34 | ₹3,731.40 |
| March 2016 | ₹1,465.37 | ₹3,814.76 |
| February 2016 | ₹1,212.85 | ₹3,157.40 |
| January 2016 | ₹1,243.20 | ₹3,236.40 |
| December 2015 | ₹1,273.03 | ₹3,314.06 |
| November 2015 | ₹1,266.19 | ₹3,296.26 |
| October 2015 | ₹1,271.53 | ₹3,310.14 |
| September 2015 | ₹1,290.51 | ₹3,359.56 |
| August 2015 | ₹1,304.99 | ₹3,397.26 |
| July 2015 | ₹1,353.02 | ₹3,522.30 |
| June 2015 | ₹1,262.72 | ₹3,348.10 |
| May 2015 | ₹1,217.46 | ₹3,228.10 |
| April 2015 | ₹1,200.60 | ₹3,183.40 |
| March 2015 | ₹1,291.96 | ₹3,425.64 |
| February 2015 | ₹1,169.13 | ₹3,099.94 |
| January 2015 | ₹1,278.60 | ₹3,390.20 |
| December 2014 | ₹1,206.28 | ₹3,198.44 |
| November 2014 | ₹1,106.47 | ₹2,933.80 |
| October 2014 | ₹1,025.84 | ₹2,720 |
| September 2014 | ₹1,066.10 | ₹2,826.76 |
| August 2014 | ₹938.58 | ₹2,488.64 |
| July 2014 | ₹941.19 | ₹2,495.56 |
| June 2014 | ₹943.47 | ₹2,501.60 |
| May 2014 | ₹918.26 | ₹2,434.76 |
| April 2014 | ₹930.15 | ₹2,466.30 |
| March 2014 | ₹951.74 | ₹2,573.20 |
| February 2014 | ₹1,126.29 | ₹3,045.14 |
| January 2014 | ₹1,103.71 | ₹2,984.10 |
| December 2013 | ₹1,108.96 | ₹2,998.30 |
| November 2013 | ₹923.07 | ₹2,495.70 |
| October 2013 | ₹899.27 | ₹2,431.36 |
| September 2013 | ₹912.85 | ₹2,468.06 |
| August 2013 | ₹869.51 | ₹2,350.90 |
| July 2013 | ₹875.89 | ₹2,368.14 |
| June 2013 | ₹863.41 | ₹2,334.40 |
| May 2013 | ₹923.94 | ₹2,498.06 |
| April 2013 | ₹836.74 | ₹2,262.30 |
| March 2013 | ₹797.67 | ₹2,205.26 |
| February 2013 | ₹763.55 | ₹2,110.94 |
| January 2013 | ₹741.08 | ₹2,048.80 |
| December 2012 | ₹784.21 | ₹2,168.06 |
| November 2012 | ₹741.55 | ₹2,050.10 |
| October 2012 | ₹725.23 | ₹2,005 |
| September 2012 | ₹716.57 | ₹1,981.06 |
| August 2012 | ₹759.57 | ₹2,099.94 |
| July 2012 | ₹763.19 | ₹2,109.94 |
| June 2012 | ₹730.41 | ₹2,019.30 |
| May 2012 | ₹727.04 | ₹2,010 |
| April 2012 | ₹775.53 | ₹2,144.06 |
| March 2012 | ₹837.93 | ₹2,316.56 |
| February 2012 | ₹735.54 | ₹2,074.86 |
| January 2012 | ₹687.75 | ₹1,940.06 |
| December 2011 | ₹689.56 | ₹1,945.16 |
| November 2011 | ₹679.61 | ₹1,917.10 |
| October 2011 | ₹729.42 | ₹2,057.60 |
| September 2011 | ₹741.26 | ₹2,091 |
| August 2011 | ₹751.40 | ₹2,119.60 |
| July 2011 | ₹831.27 | ₹2,344.90 |
| June 2011 | ₹833.12 | ₹2,350.14 |
| May 2011 | ₹822.97 | ₹2,321.50 |
| April 2011 | ₹800.33 | ₹2,257.64 |
| March 2011 | ₹731.31 | ₹2,062.94 |
| February 2011 | ₹768.52 | ₹2,208.56 |
| January 2011 | ₹794.99 | ₹2,284.64 |
| December 2010 | ₹813.38 | ₹2,337.50 |
| November 2010 | ₹741.39 | ₹2,130.60 |
| October 2010 | ₹773.34 | ₹2,222.44 |
| September 2010 | ₹769 | ₹2,209.94 |
| August 2010 | ₹647.47 | ₹1,860.70 |
| July 2010 | ₹699.70 | ₹2,010.80 |
| June 2010 | ₹759.95 | ₹2,183.94 |
| May 2010 | ₹733.50 | ₹2,107.94 |
| April 2010 | ₹665.65 | ₹1,912.94 |
| March 2010 | ₹618.69 | ₹1,778 |
| February 2010 | ₹584.80 | ₹1,709.90 |
| January 2010 | ₹520 | ₹1,520.44 |
| December 2009 | ₹551.30 | ₹1,611.94 |
| November 2009 | ₹569.14 | ₹1,664.10 |
| October 2009 | ₹535.22 | ₹1,564.94 |
| September 2009 | ₹530.82 | ₹1,552.06 |
| August 2009 | ₹490.10 | ₹1,433 |
| July 2009 | ₹467.92 | ₹1,368.16 |
| June 2009 | ₹410.31 | ₹1,199.70 |
| May 2009 | ₹399.83 | ₹1,169.06 |
| April 2009 | ₹401.86 | ₹1,175 |
| March 2009 | ₹373.62 | ₹1,092.44 |
| February 2009 | ₹389.88 | ₹1,200.26 |
| January 2009 | ₹378.50 | ₹1,165.20 |
| December 2008 | ₹373.77 | ₹1,150.66 |
| November 2008 | ₹378.76 | ₹1,166 |
| October 2008 | ₹352.10 | ₹1,083.94 |
| September 2008 | ₹384.20 | ₹1,182.76 |
| August 2008 | ₹381.89 | ₹1,175.66 |
| July 2008 | ₹357.32 | ₹1,100 |
| June 2008 | ₹361.96 | ₹1,114.30 |
| May 2008 | ₹370.07 | ₹1,139.26 |
| April 2008 | ₹354.32 | ₹1,090.76 |
| March 2008 | ₹327.25 | ₹1,043.20 |
| February 2008 | ₹348.57 | ₹1,111.16 |
| January 2008 | ₹256.59 | ₹817.96 |
| December 2007 | ₹322.23 | ₹1,027.20 |
| November 2007 | ₹295.98 | ₹943.50 |
| October 2007 | ₹341.27 | ₹1,087.90 |
| September 2007 | ₹350.84 | ₹1,118.40 |
| August 2007 | ₹366.48 | ₹1,168.26 |
| July 2007 | ₹362.53 | ₹1,155.66 |
| June 2007 | ₹398.24 | ₹1,269.50 |
| May 2007 | ₹402.77 | ₹1,283.94 |
| April 2007 | ₹367.24 | ₹1,170.66 |
| March 2007 | ₹351.31 | ₹1,119.90 |
| February 2007 | ₹354.67 | ₹1,161.10 |
| January 2007 | ₹356.70 | ₹1,167.76 |
| December 2006 | ₹355.23 | ₹1,162.94 |
| November 2006 | ₹357.65 | ₹1,170.84 |
| October 2006 | ₹351.76 | ₹1,151.56 |
| September 2006 | ₹376.48 | ₹1,232.50 |
| August 2006 | ₹369.71 | ₹1,210.34 |
| July 2006 | ₹305.34 | ₹999.60 |
| June 2006 | ₹316.85 | ₹1,037.30 |
| May 2006 | ₹345.17 | ₹1,130 |
| April 2006 | ₹421.58 | ₹1,380.16 |
| March 2006 | ₹443.63 | ₹1,452.34 |
| February 2006 | ₹393.53 | ₹1,315.56 |
| January 2006 | ₹383.73 | ₹1,282.80 |
| December 2005 | ₹335.56 | ₹1,121.76 |
| November 2005 | ₹321.78 | ₹1,075.70 |
| October 2005 | ₹271.45 | ₹907.46 |
| September 2005 | ₹265.05 | ₹886.04 |
| August 2005 | ₹262.91 | ₹878.90 |
| July 2005 | ₹263.85 | ₹882.04 |
| June 2005 | ₹240.70 | ₹804.66 |
| May 2005 | ₹226.84 | ₹758.30 |
| April 2005 | ₹213.31 | ₹713.10 |
| March 2005 | ₹215.07 | ₹718.96 |
| February 2005 | ₹213.52 | ₹736.76 |
| January 2005 | ₹204.46 | ₹705.50 |
| December 2004 | ₹223.17 | ₹770.04 |
| November 2004 | ₹214.03 | ₹738.50 |
| October 2004 | ₹195.09 | ₹673.16 |
| September 2004 | ₹195.14 | ₹673.34 |
| August 2004 | ₹172.78 | ₹596.16 |
| July 2004 | ₹173.99 | ₹600.34 |
| June 2004 | ₹171.89 | ₹593.10 |
| May 2004 | ₹175.62 | ₹605.96 |
| April 2004 | ₹193.34 | ₹667.10 |
| March 2004 | ₹175.85 | ₹606.76 |
| February 2004 | ₹174.38 | ₹601.70 |
| January 2004 | ₹174.94 | ₹613.60 |
| December 2003 | ₹163.48 | ₹573.40 |
| November 2003 | ₹140.04 | ₹491.20 |
| October 2003 | ₹136.14 | ₹477.54 |
| September 2003 | ₹128.75 | ₹451.60 |
| August 2003 | ₹124.74 | ₹437.54 |
| July 2003 | ₹118.54 | ₹415.80 |
| June 2003 | ₹101.51 | ₹356.04 |
| May 2003 | ₹102.85 | ₹360.76 |
| April 2003 | ₹92.14 | ₹323.20 |
| March 2003 | ₹81.44 | ₹292.20 |
| February 2003 | ₹86.54 | ₹310.50 |
| January 2003 | ₹83.43 | ₹299.36 |
| December 2002 | ₹85.08 | ₹305.26 |
| November 2002 | ₹89.22 | ₹320.14 |
| October 2002 | ₹89.76 | ₹322.04 |
| September 2002 | ₹102.76 | ₹368.70 |
| August 2002 | ₹104.90 | ₹376.40 |
| July 2002 | ₹106.64 | ₹382.64 |
| June 2002 | ₹86.73 | ₹183.90 |
| May 2002 | ₹85.84 | ₹182.02 |
| April 2002 | ₹100.38 | ₹212.85 |
| March 2002 | ₹80.08 | ₹169.80 |
| February 2002 | ₹77.57 | ₹169.98 |
| January 2002 | ₹75.05 | ₹164.45 |
| December 2001 | ₹65.58 | ₹143.70 |
| November 2001 | ₹70.03 | ₹153.45 |
| October 2001 | ₹61.42 | ₹134.57 |
| September 2001 | ₹51.67 | ₹113.22 |
| August 2001 | ₹59.75 | ₹130.93 |
| July 2001 | ₹61.97 | ₹135.80 |
| June 2001 | ₹72.16 | ₹158.12 |
| May 2001 | ₹89.50 | ₹196.12 |
| April 2001 | ₹84.38 | ₹184.90 |
| March 2001 | ₹97.53 | ₹213.70 |
| February 2001 | ₹103.12 | ₹231.05 |
| January 2001 | ₹96.81 | ₹216.93 |
| December 2000 | ₹101.41 | ₹227.23 |
| November 2000 | ₹102.65 | ₹230 |
| October 2000 | ₹91.48 | ₹204.98 |
| September 2000 | ₹99.95 | ₹223.95 |
| August 2000 | ₹102.59 | ₹229.88 |
| July 2000 | ₹107.53 | ₹240.95 |
| June 2000 | ₹96.01 | ₹215.12 |
| May 2000 | ₹75.97 | ₹170.23 |
| April 2000 | ₹85.80 | ₹192.25 |
| March 2000 | ₹100.42 | ₹225 |
| February 2000 | ₹105.53 | ₹236.45 |
| January 2000 | ₹141.70 | ₹317.50 |
GLAXO.BO
Price: ₹2,332.85
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 84.68%
Payout Ratio Range:
Dividend Per Share: 57.00 INR
Earnings Per Share: 56.30 INR
P/E Ratio: 44.63
Exchange: BSE
Sector: Healthcare
Industry: Drug Manufacturers - General
Market Capitalization: 425.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 9.61%