Comparing Back to the side-by-side chart ↗
GLAXO.NS (GLAXO.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2555.10 | 2555.20 | 2473.30 | 2495.40 | -2.76% | 21,133 |
| 2026-10-16 | 2530.00 | 2573.20 | 2518.40 | 2566.10 | +1.64% | 61,686 |
| 2026-10-15 | 2538.00 | 2538.00 | 2491.20 | 2524.70 | -0.56% | 45,439 |
| 2026-10-14 | 2536.30 | 2548.30 | 2502.00 | 2538.90 | +0.10% | 41,627 |
| 2026-10-13 | 2525.10 | 2545.00 | 2495.00 | 2536.30 | +0.19% | 31,087 |
| 2026-10-12 | 2530.10 | 2555.80 | 2520.10 | 2531.50 | -0.35% | 28,359 |
| 2026-10-09 | 2534.40 | 2565.00 | 2485.00 | 2540.30 | +0.23% | 41,351 |
| 2026-10-08 | 2634.00 | 2647.10 | 2526.50 | 2534.40 | -3.78% | 64,517 |
| 2026-10-07 | 2760.00 | 2760.00 | 2613.30 | 2634.00 | -4.39% | 125,296 |
| 2026-10-06 | 2738.80 | 2762.90 | 2707.00 | 2755.00 | +0.81% | 39,214 |
| 2026-10-05 | 2771.10 | 2785.30 | 2710.10 | 2732.80 | -1.38% | 24,366 |
| 2026-10-01 | 2773.70 | 2799.00 | 2724.80 | 2771.10 | +0.07% | 73,407 |
| 2026-09-30 | 2783.80 | 2813.60 | 2752.10 | 2769.30 | -0.52% | 45,801 |
| 2026-09-29 | 2888.00 | 2899.90 | 2770.60 | 2783.80 | -3.89% | 49,829 |
| 2026-09-28 | 2814.20 | 2987.00 | 2790.10 | 2896.40 | +2.87% | 459,963 |
| 2026-09-25 | 2829.00 | 2842.40 | 2807.40 | 2815.70 | -0.48% | 15,380 |
| 2026-09-24 | 2874.00 | 2880.00 | 2815.00 | 2829.20 | -1.66% | 17,953 |
| 2026-09-23 | 2859.60 | 2922.00 | 2839.90 | 2876.90 | +0.11% | 167,009 |
| 2026-09-22 | 2862.70 | 2880.90 | 2840.00 | 2873.60 | +0.37% | 37,100 |
| 2026-09-21 | 2837.00 | 2875.10 | 2835.70 | 2862.90 | +0.85% | 21,828 |
| 2026-09-18 | 2800.00 | 2900.00 | 2800.00 | 2838.80 | +1.39% | 125,265 |
| 2026-09-17 | 2852.00 | 2862.30 | 2794.50 | 2799.90 | -1.97% | 28,739 |
| 2026-09-16 | 2818.00 | 2878.00 | 2755.90 | 2856.20 | +1.32% | 85,460 |
| 2026-09-15 | 2814.90 | 2840.80 | 2775.80 | 2818.90 | -0.34% | 39,814 |
| 2026-09-11 | 2840.90 | 2863.50 | 2793.90 | 2828.40 | -0.44% | 38,428 |
| 2026-09-10 | 2934.80 | 2961.80 | 2832.20 | 2840.90 | -1.71% | 38,562 |
| 2026-09-09 | 2928.20 | 2959.60 | 2875.00 | 2890.20 | -1.30% | 29,124 |
| 2026-09-08 | 2978.00 | 3001.30 | 2921.20 | 2928.20 | -1.00% | 50,684 |
| 2026-09-07 | 2937.90 | 3075.00 | 2932.70 | 2957.80 | -0.01% | 155,659 |
| 2026-09-04 | 2938.90 | 2972.80 | 2925.50 | 2958.10 | +0.70% | 48,109 |
| 2026-09-03 | 2962.40 | 2998.00 | 2930.40 | 2937.50 | -0.42% | 56,012 |
| 2026-09-02 | 2972.60 | 2990.10 | 2908.50 | 2949.90 | -1.54% | 59,227 |
| 2026-09-01 | 3040.00 | 3040.10 | 2966.40 | 2996.10 | -1.77% | 89,863 |
| 2026-08-31 | 3106.50 | 3120.00 | 3035.20 | 3050.10 | -1.81% | 205,702 |
| 2026-08-28 | 3069.00 | 3120.70 | 3052.70 | 3106.40 | +1.22% | 135,782 |
| 2026-08-27 | 3030.00 | 3118.00 | 3018.90 | 3069.10 | +1.14% | 229,414 |
| 2026-08-26 | 2995.00 | 3049.90 | 2975.20 | 3034.40 | +2.40% | 111,084 |
| 2026-08-25 | 2953.80 | 3010.00 | 2917.60 | 2963.40 | +1.08% | 174,436 |
| 2026-08-24 | 2875.10 | 2955.90 | 2865.40 | 2931.70 | +1.02% | 80,140 |
| 2026-08-21 | 2985.00 | 2989.40 | 2880.00 | 2902.20 | -3.25% | 86,586 |
| 2026-08-20 | 3020.00 | 3049.40 | 2982.60 | 2999.70 | -1.08% | 304,052 |
| 2026-08-19 | 2877.30 | 3054.90 | 2851.00 | 3032.40 | +5.39% | 1,374,693 |
| 2026-08-18 | 2700.00 | 2919.00 | 2691.10 | 2877.40 | +6.46% | 477,841 |
| 2026-08-17 | 2688.00 | 2710.00 | 2660.00 | 2702.90 | +0.52% | 84,337 |
| 2026-08-14 | 2667.00 | 2697.00 | 2648.00 | 2688.80 | +0.79% | 94,952 |
| 2026-08-13 | 2620.00 | 2677.00 | 2606.40 | 2667.70 | +1.81% | 59,367 |
| 2026-08-12 | 2601.00 | 2624.90 | 2579.50 | 2620.20 | +0.70% | 64,718 |
| 2026-08-11 | 2617.00 | 2617.00 | 2577.00 | 2601.90 | +0.03% | 34,056 |
| 2026-08-10 | 2595.80 | 2614.70 | 2576.10 | 2601.00 | +0.05% | 29,273 |
| 2026-08-07 | 2570.00 | 2624.90 | 2556.50 | 2599.70 | +0.78% | 34,991 |
| 2026-08-06 | 2546.90 | 2591.00 | 2540.50 | 2579.50 | +0.38% | 40,361 |
| 2026-08-05 | 2648.00 | 2650.20 | 2515.00 | 2569.70 | -2.92% | 51,205 |
| 2026-08-04 | 2680.20 | 2684.00 | 2601.30 | 2647.00 | -0.57% | 99,739 |
| 2026-08-03 | 2665.40 | 2670.00 | 2630.00 | 2662.30 | +0.26% | 89,406 |
| 2026-07-31 | 2617.90 | 2679.00 | 2564.70 | 2655.40 | +1.71% | 118,467 |
| 2026-07-30 | 2616.00 | 2639.40 | 2591.30 | 2610.70 | -0.60% | 68,326 |
| 2026-07-29 | 2645.90 | 2670.00 | 2609.00 | 2626.40 | -0.24% | 59,537 |
| 2026-07-28 | 2553.90 | 2669.00 | 2538.80 | 2632.60 | +3.19% | 101,759 |
| 2026-07-27 | 2524.00 | 2563.80 | 2494.10 | 2551.20 | +1.47% | 67,921 |
| 2026-07-24 | 2490.20 | 2525.80 | 2455.00 | 2514.30 | +0.77% | 63,793 |
| 2026-07-23 | 2560.00 | 2570.00 | 2490.00 | 2495.00 | -2.26% | 60,968 |
| 2026-07-22 | 2498.90 | 2562.80 | 2462.20 | 2552.80 | +1.84% | 102,143 |
| 2026-07-21 | 2475.00 | 2510.00 | 2465.20 | 2506.60 | +0.95% | 41,484 |
| 2026-07-20 | 2454.50 | 2500.00 | 2445.40 | 2483.10 | +1.15% | 56,883 |
| 2026-07-17 | 2506.30 | 2510.60 | 2430.00 | 2454.80 | -2.05% | 56,156 |
| 2026-07-16 | 2477.10 | 2512.00 | 2466.20 | 2506.30 | +0.91% | 82,627 |
| 2026-07-15 | 2476.00 | 2500.90 | 2451.20 | 2483.70 | +0.82% | 49,110 |
| 2026-07-14 | 2420.50 | 2527.00 | 2418.30 | 2463.40 | +1.77% | 186,910 |
| 2026-07-13 | 2439.90 | 2439.90 | 2406.30 | 2420.50 | -0.73% | 34,949 |
| 2026-07-10 | 2441.00 | 2453.80 | 2423.50 | 2438.20 | -0.09% | 21,697 |
| 2026-07-09 | 2410.80 | 2460.80 | 2397.30 | 2440.40 | +1.23% | 71,685 |
| 2026-07-08 | 2399.80 | 2432.70 | 2386.20 | 2410.80 | +0.18% | 89,722 |
| 2026-07-07 | 2409.90 | 2415.90 | 2386.20 | 2406.50 | +0.18% | 55,616 |
| 2026-07-06 | 2390.20 | 2407.00 | 2370.00 | 2402.20 | +0.28% | 51,678 |
| 2026-07-03 | 2415.80 | 2426.70 | 2380.00 | 2395.50 | -0.84% | 57,138 |
| 2026-07-02 | 2467.00 | 2467.00 | 2405.00 | 2415.80 | -1.98% | 63,088 |
| 2026-07-01 | 2476.80 | 2504.70 | 2426.80 | 2464.70 | +0.59% | 133,980 |
| 2026-06-30 | 2365.60 | 2460.90 | 2335.40 | 2450.30 | +4.07% | 218,133 |
| 2026-06-29 | 2347.80 | 2408.90 | 2343.20 | 2354.40 | -0.02% | 161,701 |
| 2026-06-25 | 2360.00 | 2386.60 | 2333.10 | 2354.80 | -0.50% | 119,066 |
| 2026-06-24 | 2396.90 | 2398.90 | 2360.10 | 2366.60 | -1.26% | 100,402 |
| 2026-06-23 | 2369.90 | 2404.80 | 2355.10 | 2396.70 | +1.42% | 115,544 |
| 2026-06-22 | 2358.10 | 2375.90 | 2322.30 | 2363.10 | +1.33% | 134,021 |
| 2026-06-19 | 2260.00 | 2350.00 | 2237.60 | 2332.00 | +2.90% | 251,981 |
| 2026-06-18 | 2200.00 | 2276.10 | 2188.00 | 2266.20 | +3.02% | 225,717 |
| 2026-06-17 | 2210.00 | 2213.00 | 2171.00 | 2199.80 | -0.14% | 230,873 |
| 2026-06-16 | 2127.00 | 2208.70 | 2126.00 | 2202.80 | +3.78% | 199,157 |
| 2026-06-15 | 2135.10 | 2169.80 | 2111.00 | 2122.50 | +0.05% | 162,107 |
| 2026-06-12 | 2116.00 | 2131.90 | 2088.10 | 2121.50 | +0.87% | 357,494 |
| 2026-06-11 | 2165.00 | 2170.00 | 2096.00 | 2103.20 | -3.30% | 238,350 |
| 2026-06-10 | 2204.80 | 2210.00 | 2164.00 | 2174.90 | -0.90% | 68,793 |
| 2026-06-09 | 2195.00 | 2216.00 | 2186.00 | 2194.70 | +0.50% | 84,767 |
| 2026-06-08 | 2154.70 | 2189.90 | 2142.00 | 2183.80 | +0.91% | 84,616 |
| 2026-06-05 | 2167.60 | 2185.00 | 2160.00 | 2164.10 | -0.12% | 28,741 |
| 2026-06-04 | 2170.00 | 2188.50 | 2162.40 | 2166.60 | -0.66% | 38,689 |
| 2026-06-03 | 2190.10 | 2198.10 | 2165.00 | 2181.00 | -0.36% | 53,254 |
| 2026-06-02 | 2204.30 | 2204.30 | 2154.00 | 2188.80 | -0.71% | 93,010 |
| 2026-06-01 | 2200.00 | 2219.90 | 2183.20 | 2204.40 | -0.26% | 81,113 |
| 2026-05-29 | 2259.90 | 2267.00 | 2194.40 | 2210.20 | -3.75% | 304,042 |
| 2026-05-27 | 2295.00 | 2315.90 | 2283.20 | 2296.20 | +0.60% | 179,567 |
| 2026-05-26 | 2300.10 | 2314.40 | 2278.10 | 2282.40 | -0.77% | 155,905 |
| 2026-05-25 | 2329.00 | 2341.00 | 2297.00 | 2300.10 | -0.29% | 111,490 |
| 2026-05-22 | 2330.00 | 2344.00 | 2297.00 | 2306.90 | -0.59% | 185,269 |
| 2026-05-21 | 2379.00 | 2379.20 | 2314.00 | 2320.70 | -1.11% | 106,325 |
| 2026-05-20 | 2388.00 | 2397.80 | 2340.10 | 2346.80 | -1.78% | 80,193 |
| 2026-05-19 | 2400.00 | 2422.60 | 2377.20 | 2389.40 | -0.02% | 76,962 |
| 2026-05-18 | 2438.80 | 2440.00 | 2370.00 | 2389.80 | -2.01% | 70,066 |
| 2026-05-15 | 2418.00 | 2458.60 | 2407.40 | 2438.80 | +0.91% | 44,704 |
| 2026-05-14 | 2437.10 | 2466.20 | 2400.00 | 2416.70 | +0.21% | 57,529 |
| 2026-05-13 | 2449.90 | 2520.00 | 2400.40 | 2411.70 | -1.52% | 137,886 |
| 2026-05-12 | 2436.20 | 2493.70 | 2407.40 | 2448.80 | +0.52% | 84,111 |
| 2026-05-11 | 2476.90 | 2476.90 | 2430.50 | 2436.20 | -1.64% | 31,876 |
| 2026-05-08 | 2481.30 | 2504.90 | 2441.00 | 2476.90 | -0.18% | 68,013 |
| 2026-05-07 | 2423.50 | 2490.00 | 2423.50 | 2481.30 | +2.39% | 129,747 |
| 2026-05-06 | 2380.00 | 2450.00 | 2365.00 | 2423.30 | +2.52% | 70,074 |
| 2026-05-05 | 2335.00 | 2399.00 | 2335.00 | 2363.70 | +0.59% | 103,668 |
| 2026-05-04 | 2342.00 | 2387.40 | 2322.50 | 2349.90 | +0.58% | 114,106 |
| 2026-04-30 | 2367.20 | 2370.80 | 2319.40 | 2336.40 | -1.28% | 113,696 |
| 2026-04-29 | 2415.00 | 2428.50 | 2359.50 | 2366.60 | -1.81% | 161,302 |
| 2026-04-28 | 2450.00 | 2466.30 | 2404.20 | 2410.20 | -1.19% | 53,102 |
| 2026-04-27 | 2472.00 | 2495.00 | 2427.00 | 2439.20 | -1.33% | 121,838 |
| 2026-04-24 | 2496.40 | 2509.60 | 2459.80 | 2472.00 | -0.91% | 56,508 |
| 2026-04-23 | 2480.00 | 2529.90 | 2456.00 | 2494.60 | +1.18% | 69,999 |
| 2026-04-22 | 2420.20 | 2496.00 | 2397.10 | 2465.60 | +1.57% | 58,615 |
| 2026-04-21 | 2429.90 | 2450.00 | 2420.10 | 2427.40 | -0.10% | 19,344 |
| 2026-04-20 | 2465.00 | 2466.10 | 2410.90 | 2429.90 | -0.98% | 35,944 |
| 2026-04-17 | 2419.80 | 2465.40 | 2410.00 | 2453.90 | +1.41% | 42,722 |
| 2026-04-16 | 2417.20 | 2441.60 | 2391.60 | 2419.80 | +0.61% | 34,264 |
| 2026-04-15 | 2430.00 | 2439.30 | 2391.00 | 2405.20 | -0.37% | 61,085 |
| 2026-04-13 | 2370.10 | 2468.80 | 2341.20 | 2414.20 | +0.84% | 63,740 |
| 2026-04-10 | 2359.70 | 2431.80 | 2357.00 | 2394.00 | +1.45% | 56,237 |
| 2026-04-09 | 2354.30 | 2374.30 | 2345.00 | 2359.70 | +0.23% | 23,611 |
| 2026-04-08 | 2377.00 | 2396.90 | 2348.00 | 2354.30 | +0.90% | 56,548 |
| 2026-04-07 | 2339.90 | 2357.90 | 2315.20 | 2333.40 | -0.56% | 54,934 |
| 2026-04-06 | 2307.00 | 2355.90 | 2267.80 | 2346.60 | +1.52% | 37,644 |
| 2026-04-02 | 2293.10 | 2339.80 | 2261.90 | 2311.50 | -0.76% | 109,321 |
| 2026-04-01 | 2305.00 | 2401.90 | 2291.20 | 2329.20 | +2.02% | 70,124 |
| 2026-03-30 | 2259.50 | 2296.90 | 2217.60 | 2283.00 | +1.04% | 129,602 |
| 2026-03-27 | 2320.60 | 2330.40 | 2255.10 | 2259.50 | -2.67% | 61,215 |
| 2026-03-25 | 2310.00 | 2352.50 | 2305.20 | 2321.60 | +0.54% | 87,862 |
| 2026-03-24 | 2301.00 | 2340.00 | 2284.60 | 2309.10 | +1.31% | 51,349 |
| 2026-03-23 | 2353.40 | 2364.90 | 2269.10 | 2279.20 | -4.43% | 50,972 |
| 2026-03-20 | 2376.80 | 2416.00 | 2362.50 | 2384.80 | +0.34% | 58,866 |
| 2026-03-19 | 2401.00 | 2419.60 | 2372.40 | 2376.70 | -2.50% | 23,012 |
| 2026-03-18 | 2428.90 | 2472.00 | 2418.20 | 2437.60 | +0.33% | 26,379 |
| 2026-03-17 | 2404.90 | 2440.00 | 2396.00 | 2429.60 | +1.11% | 31,162 |
| 2026-03-16 | 2413.00 | 2432.40 | 2379.20 | 2403.00 | -0.88% | 43,791 |
| 2026-03-13 | 2500.00 | 2500.00 | 2397.70 | 2424.30 | -3.20% | 51,430 |
| 2026-03-12 | 2486.00 | 2519.40 | 2436.80 | 2504.40 | +0.74% | 47,013 |
| 2026-03-11 | 2489.50 | 2541.00 | 2471.00 | 2486.00 | -0.04% | 42,649 |
| 2026-03-10 | 2527.00 | 2554.00 | 2473.00 | 2487.00 | -1.28% | 60,144 |
| 2026-03-09 | 2500.00 | 2529.90 | 2450.80 | 2519.20 | +0.08% | 44,706 |
| 2026-03-06 | 2478.00 | 2528.90 | 2470.50 | 2517.30 | +1.53% | 32,929 |
| 2026-03-05 | 2487.00 | 2525.00 | 2450.10 | 2479.30 | -0.27% | 46,130 |
| 2026-03-04 | 2501.00 | 2512.10 | 2480.00 | 2485.90 | -1.84% | 52,317 |
| 2026-03-02 | 2520.00 | 2581.60 | 2511.70 | 2532.60 | -1.52% | 106,428 |
| 2026-02-27 | 2632.10 | 2633.10 | 2566.00 | 2571.60 | -2.07% | 46,525 |
| 2026-02-26 | 2650.00 | 2650.00 | 2610.00 | 2626.00 | -1.00% | 34,573 |
| 2026-02-25 | 2602.50 | 2667.40 | 2602.50 | 2652.50 | +1.31% | 39,395 |
| 2026-02-24 | 2635.10 | 2635.10 | 2591.30 | 2618.20 | -0.77% | 57,672 |
| 2026-02-23 | 2616.80 | 2668.80 | 2610.50 | 2638.60 | +1.61% | 59,249 |
| 2026-02-20 | 2577.00 | 2610.40 | 2558.10 | 2596.90 | +0.74% | 39,094 |
| 2026-02-19 | 2584.00 | 2625.00 | 2560.00 | 2577.90 | -0.23% | 57,060 |
| 2026-02-18 | 2603.60 | 2644.00 | 2578.60 | 2583.80 | -0.76% | 44,733 |
| 2026-02-17 | 2590.80 | 2627.00 | 2579.00 | 2603.60 | +0.24% | 87,738 |
| 2026-02-16 | 2590.00 | 2639.00 | 2584.80 | 2597.30 | +0.11% | 34,053 |
| 2026-02-13 | 2645.00 | 2668.50 | 2584.80 | 2594.40 | -2.78% | 61,048 |
| 2026-02-12 | 2705.70 | 2705.70 | 2644.80 | 2668.50 | -1.14% | 43,439 |
| 2026-02-11 | 2622.00 | 2719.80 | 2610.00 | 2699.30 | +2.91% | 114,978 |
| 2026-02-10 | 2550.40 | 2675.00 | 2541.60 | 2622.90 | +4.24% | 356,548 |
| 2026-02-09 | 2489.00 | 2540.00 | 2475.00 | 2516.20 | +1.30% | 104,890 |
| 2026-02-06 | 2444.60 | 2489.00 | 2405.00 | 2484.00 | +1.61% | 75,210 |
| 2026-02-05 | 2407.10 | 2456.50 | 2370.30 | 2444.60 | +1.56% | 51,183 |
| 2026-02-04 | 2406.60 | 2420.00 | 2385.10 | 2407.10 | -1.16% | 36,450 |
| 2026-02-03 | 2465.00 | 2475.60 | 2401.80 | 2435.30 | +1.17% | 89,069 |
| 2026-02-02 | 2400.20 | 2426.60 | 2342.10 | 2407.20 | +0.23% | 75,479 |
| 2026-01-30 | 2359.90 | 2414.00 | 2306.30 | 2401.60 | +1.48% | 109,753 |
| 2026-01-29 | 2438.20 | 2438.20 | 2345.00 | 2366.60 | -2.78% | 73,586 |
| 2026-01-28 | 2351.00 | 2442.90 | 2331.90 | 2434.20 | +3.99% | 78,593 |
| 2026-01-27 | 2319.00 | 2356.20 | 2278.30 | 2340.80 | +1.18% | 46,789 |
| 2026-01-23 | 2381.90 | 2420.00 | 2307.60 | 2313.40 | -2.81% | 86,873 |
| 2026-01-22 | 2304.00 | 2393.50 | 2291.30 | 2380.20 | +4.46% | 88,898 |
| 2026-01-21 | 2270.10 | 2299.00 | 2220.30 | 2278.50 | +0.26% | 100,394 |
| 2026-01-20 | 2329.00 | 2337.30 | 2263.30 | 2272.60 | -2.45% | 100,472 |
| 2026-01-19 | 2345.90 | 2354.80 | 2324.90 | 2329.60 | -0.67% | 22,916 |
| 2026-01-16 | 2409.80 | 2409.80 | 2340.00 | 2345.40 | -2.06% | 59,347 |
| 2026-01-15 | 2394.80 | 2394.80 | 2394.80 | 2394.80 | +0.00% | 0 |
| 2026-01-14 | 2369.00 | 2411.50 | 2361.00 | 2394.80 | +1.08% | 56,103 |
| 2026-01-13 | 2397.00 | 2417.10 | 2349.00 | 2369.10 | -1.17% | 58,611 |
| 2026-01-12 | 2372.00 | 2403.80 | 2337.60 | 2397.10 | +1.05% | 44,475 |
| 2026-01-09 | 2390.00 | 2404.00 | 2350.00 | 2372.10 | -1.11% | 81,420 |
| 2026-01-08 | 2455.00 | 2455.30 | 2386.80 | 2398.70 | -2.48% | 43,925 |
| 2026-01-07 | 2483.30 | 2528.00 | 2448.00 | 2459.80 | -0.95% | 155,760 |
| 2026-01-06 | 2456.00 | 2504.00 | 2437.20 | 2483.30 | +1.10% | 45,634 |
| 2026-01-05 | 2484.90 | 2484.90 | 2452.00 | 2456.20 | -1.11% | 44,205 |
| 2026-01-02 | 2461.30 | 2487.70 | 2443.90 | 2483.80 | +1.14% | 27,469 |
| 2026-01-01 | 2476.00 | 2476.00 | 2442.50 | 2455.90 | -0.72% | 40,789 |
| 2025-12-31 | 2419.40 | 2482.50 | 2382.00 | 2473.60 | +3.75% | 114,120 |
| 2025-12-30 | 2462.20 | 2468.40 | 2362.60 | 2384.20 | -3.76% | 517,479 |
| 2025-12-29 | 2483.00 | 2487.50 | 2445.00 | 2477.40 | +0.53% | 51,186 |
| 2025-12-26 | 2488.00 | 2488.80 | 2459.50 | 2464.30 | -0.91% | 32,764 |
| 2025-12-24 | 2501.00 | 2510.30 | 2476.00 | 2486.90 | -0.53% | 39,843 |
| 2025-12-23 | 2525.00 | 2536.30 | 2485.00 | 2500.20 | -0.92% | 51,595 |
| 2025-12-22 | 2530.10 | 2550.10 | 2519.90 | 2523.40 | -0.22% | 54,185 |
| 2025-12-19 | 2575.00 | 2575.00 | 2510.00 | 2529.00 | -0.99% | 126,499 |
| 2025-12-18 | 2594.50 | 2594.50 | 2506.70 | 2554.20 | -1.10% | 67,558 |
| 2025-12-17 | 2585.00 | 2589.70 | 2562.00 | 2582.60 | -0.11% | 65,795 |
| 2025-12-16 | 2578.10 | 2599.90 | 2572.20 | 2585.50 | +0.29% | 41,890 |
| 2025-12-15 | 2587.70 | 2608.90 | 2571.00 | 2578.10 | -0.87% | 25,785 |
| 2025-12-12 | 2624.00 | 2635.00 | 2559.00 | 2600.80 | -0.81% | 170,216 |
| 2025-12-11 | 2592.00 | 2635.00 | 2570.00 | 2622.10 | +1.11% | 74,843 |
| 2025-12-10 | 2555.00 | 2618.00 | 2547.00 | 2593.30 | +1.33% | 73,410 |
| 2025-12-09 | 2534.30 | 2569.50 | 2491.00 | 2559.20 | +0.59% | 118,147 |
| 2025-12-08 | 2545.60 | 2567.00 | 2511.10 | 2544.30 | -0.05% | 75,958 |
| 2025-12-05 | 2492.00 | 2582.50 | 2491.20 | 2545.60 | +1.39% | 159,008 |
| 2025-12-04 | 2520.00 | 2539.00 | 2494.90 | 2510.80 | -0.32% | 82,587 |
| 2025-12-03 | 2512.00 | 2529.90 | 2461.10 | 2518.90 | -0.03% | 118,991 |
| 2025-12-02 | 2495.60 | 2525.50 | 2482.00 | 2519.60 | +0.97% | 80,503 |
| 2025-12-01 | 2551.00 | 2558.50 | 2490.00 | 2495.40 | -2.88% | 90,045 |
| 2025-11-28 | 2519.60 | 2585.10 | 2479.00 | 2569.50 | +1.98% | 110,509 |
| 2025-11-27 | 2489.70 | 2524.40 | 2465.10 | 2519.60 | +1.22% | 44,167 |
| 2025-11-26 | 2483.00 | 2509.90 | 2459.70 | 2489.30 | +0.13% | 65,730 |
| 2025-11-25 | 2477.00 | 2499.00 | 2430.00 | 2486.10 | +0.37% | 81,580 |
| 2025-11-24 | 2497.90 | 2497.90 | 2404.20 | 2477.00 | -0.84% | 127,654 |
| 2025-11-21 | 2501.20 | 2523.40 | 2488.00 | 2497.90 | -0.44% | 72,263 |
| 2025-11-20 | 2514.50 | 2532.60 | 2501.10 | 2509.00 | -0.40% | 31,608 |
| 2025-11-19 | 2490.00 | 2526.40 | 2471.40 | 2519.00 | +1.25% | 53,349 |
| 2025-11-18 | 2505.00 | 2505.00 | 2481.30 | 2487.90 | -0.21% | 68,377 |
| 2025-11-17 | 2491.70 | 2524.90 | 2474.70 | 2493.10 | +0.55% | 174,553 |
| 2025-11-14 | 2499.80 | 2515.20 | 2470.90 | 2479.40 | -0.61% | 51,386 |
| 2025-11-13 | 2506.70 | 2548.10 | 2486.30 | 2494.50 | -0.49% | 61,513 |
| 2025-11-12 | 2486.00 | 2536.60 | 2473.10 | 2506.70 | +1.23% | 123,096 |
| 2025-11-11 | 2548.00 | 2550.70 | 2467.50 | 2476.30 | -2.50% | 256,001 |
| 2025-11-10 | 2587.00 | 2590.60 | 2534.20 | 2539.80 | -1.86% | 59,285 |
| 2025-11-07 | 2605.50 | 2609.80 | 2479.00 | 2587.90 | -0.68% | 185,386 |
| 2025-11-06 | 2658.50 | 2668.50 | 2562.00 | 2605.50 | -1.99% | 89,176 |
| 2025-11-04 | 2685.40 | 2693.90 | 2641.20 | 2658.50 | -0.91% | 96,909 |
| 2025-11-03 | 2644.00 | 2694.00 | 2618.70 | 2682.80 | +2.45% | 109,437 |
| 2025-10-31 | 2632.70 | 2696.70 | 2606.10 | 2618.60 | -0.12% | 92,299 |
| 2025-10-30 | 2652.00 | 2652.00 | 2601.00 | 2621.70 | -0.80% | 86,402 |
| 2025-10-29 | 2671.00 | 2680.00 | 2621.00 | 2642.80 | -0.58% | 65,859 |
| 2025-10-28 | 2672.00 | 2723.70 | 2652.00 | 2658.10 | -1.07% | 80,808 |
| 2025-10-27 | 2760.00 | 2760.00 | 2679.90 | 2686.90 | -2.58% | 66,014 |
| 2025-10-24 | 2764.00 | 2764.10 | 2733.80 | 2758.10 | -0.09% | 36,805 |
| 2025-10-23 | 2752.00 | 2795.90 | 2752.00 | 2760.70 | +0.07% | 40,731 |
| 2025-10-21 | 2754.00 | 2766.60 | 2751.00 | 2758.80 | +0.48% | 6,317 |
| 2025-10-20 | 2739.00 | 2759.90 | 2716.10 | 2745.70 | +0.10% | 69,234 |
| 2025-10-17 | 2741.00 | 2750.70 | 2708.40 | 2742.90 | +0.70% | 53,427 |
| 2025-10-16 | 2738.00 | 2747.90 | 2716.10 | 2723.70 | -0.44% | 38,090 |
| 2025-10-15 | 2763.00 | 2763.00 | 2726.00 | 2735.70 | -1.01% | 33,150 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+16.68%). Pire mois : Janv (-6.82%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de GLAXO.NS (GLAXO.NS) ?
2495.40 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GLAXO.NS ?
Plus haut à 3120.70 et plus bas à 2088.10 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de GLAXO.NS ?
Historiquement, le mois le plus fort de GLAXO.NS a été Févr (moyenne +16.68%) et le plus faible Janv (moyenne -6.82%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.