GlaxoSmithkline Consumer Healthcare Ltd(Merged)
NSE :GSKCONS BSE :500676 Sector : FMCGBuy, Sell or Hold GSKCONS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GSKCONS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Apr 2020 | 10732.60 | 10310.00 | 10850.00 | 10310.00 | 199724 | 4.85% |
| 13 Apr 2020 | 10236.30 | 10450.00 | 10566.40 | 10120.00 | 41955 | -1.16% |
| 09 Apr 2020 | 10356.05 | 10878.00 | 10878.00 | 10141.15 | 53417 | -2.66% |
| 08 Apr 2020 | 10639.30 | 10590.00 | 11296.30 | 10504.55 | 97773 | 0.43% |
| 07 Apr 2020 | 10593.40 | 9660.00 | 10700.00 | 9660.00 | 87649 | 13.22% |
| 03 Apr 2020 | 9356.20 | 9600.00 | 9773.75 | 9270.00 | 77269 | -2.01% |
| 01 Apr 2020 | 9548.55 | 10029.00 | 10084.30 | 9420.55 | 53600 | -4.27% |
| 31 Mar 2020 | 9974.25 | 9600.00 | 10020.00 | 9461.50 | 23989 | 5.55% |
| 30 Mar 2020 | 9449.90 | 9300.00 | 9522.50 | 9163.85 | 52255 | 0.80% |
| 27 Mar 2020 | 9374.85 | 9845.00 | 9854.25 | 9223.00 | 38730 | -1.98% |
| 26 Mar 2020 | 9564.20 | 9197.60 | 9750.00 | 9000.00 | 71773 | 3.99% |
| 25 Mar 2020 | 9197.65 | 8900.00 | 9399.95 | 8706.10 | 30535 | 3.22% |
| 24 Mar 2020 | 8910.80 | 8450.00 | 8950.00 | 8400.25 | 38788 | 8.79% |
| 23 Mar 2020 | 8190.80 | 8110.00 | 8838.20 | 7826.75 | 24367 | -8.31% |
| 20 Mar 2020 | 8933.25 | 8010.00 | 9100.05 | 8010.00 | 75019 | 11.54% |
| 19 Mar 2020 | 8008.90 | 8215.15 | 8309.50 | 7680.00 | 51587 | -4.10% |
| 18 Mar 2020 | 8351.10 | 8790.00 | 8945.80 | 8280.35 | 33446 | -4.22% |
| 17 Mar 2020 | 8718.65 | 8410.00 | 10100.00 | 8311.55 | 38823 | 3.56% |
| 16 Mar 2020 | 8418.65 | 8830.00 | 8830.00 | 8379.90 | 22456 | -4.72% |
| 13 Mar 2020 | 8835.60 | 8502.00 | 9170.20 | 7201.00 | 92671 | -0.74% |
| 12 Mar 2020 | 8901.50 | 9038.00 | 9199.95 | 8803.00 | 26263 | -4.74% |
| 11 Mar 2020 | 9344.05 | 9235.20 | 9400.00 | 9030.05 | 84108 | 1.13% |
| 09 Mar 2020 | 9239.45 | 9420.00 | 9448.60 | 9201.00 | 23555 | -3.07% |
| 06 Mar 2020 | 9531.60 | 9670.00 | 9744.60 | 9410.00 | 25567 | -1.41% |
| 05 Mar 2020 | 9668.05 | 9550.00 | 9835.60 | 9536.55 | 23080 | 1.75% |
| 04 Mar 2020 | 9501.60 | 9550.00 | 9550.00 | 9381.55 | 8635 | 0.36% |
| 03 Mar 2020 | 9467.10 | 9490.00 | 9558.90 | 9340.00 | 17401 | 0.55% |
| 02 Mar 2020 | 9415.15 | 9444.90 | 9666.60 | 9355.30 | 16029 | -0.31% |
| 28 Feb 2020 | 9444.90 | 9612.35 | 9723.70 | 9370.00 | 33633 | -3.75% |
| 27 Feb 2020 | 9812.80 | 9730.00 | 9868.00 | 9500.00 | 37220 | 1.91% |
| 26 Feb 2020 | 9628.80 | 9610.00 | 9693.30 | 9459.00 | 16475 | 0.06% |
| 25 Feb 2020 | 9622.65 | 9547.20 | 9784.10 | 9510.15 | 15392 | 0.85% |
| 24 Feb 2020 | 9541.20 | 9678.20 | 9730.80 | 9506.55 | 15097 | -1.42% |
| 20 Feb 2020 | 9678.20 | 9863.00 | 9863.00 | 9655.50 | 17019 | -1.87% |
| 19 Feb 2020 | 9863.10 | 9728.00 | 9935.00 | 9654.65 | 9894 | 2.49% |
| 18 Feb 2020 | 9623.10 | 9705.00 | 9721.05 | 9575.00 | 9006 | -0.74% |
| 17 Feb 2020 | 9695.15 | 9715.00 | 9844.00 | 9659.80 | 6181 | 0.05% |
| 14 Feb 2020 | 9690.25 | 9810.00 | 9842.15 | 9655.05 | 6922 | -0.85% |
| 13 Feb 2020 | 9773.45 | 9728.00 | 9795.95 | 9575.95 | 17932 | 1.07% |
| 12 Feb 2020 | 9669.60 | 9240.00 | 9722.90 | 9240.00 | 73039 | 4.75% |
| 11 Feb 2020 | 9231.40 | 9299.00 | 9372.00 | 9213.65 | 17532 | -0.65% |
| 10 Feb 2020 | 9291.85 | 9262.40 | 9372.55 | 9232.90 | 9468 | 0.32% |
| 07 Feb 2020 | 9262.45 | 9315.00 | 9340.80 | 9181.95 | 23533 | 0.47% |
| 06 Feb 2020 | 9219.30 | 9358.00 | 9458.00 | 9198.00 | 23390 | -1.03% |
| 05 Feb 2020 | 9315.10 | 9331.25 | 9425.00 | 9289.00 | 6803 | 0.07% |
| 04 Feb 2020 | 9308.20 | 9335.00 | 9460.00 | 9244.55 | 35750 | -1.12% |
| 03 Feb 2020 | 9414.00 | 8985.00 | 9470.45 | 8964.05 | 78575 | 4.68% |
| 01 Feb 2020 | 8993.10 | 8865.00 | 9060.00 | 8825.90 | 25073 | 1.81% |
| 31 Jan 2020 | 8833.65 | 8970.00 | 8974.65 | 8779.60 | 4234 | -1.22% |
| 30 Jan 2020 | 8943.00 | 8980.00 | 8985.75 | 8882.20 | 17489 | -0.13% |
| 29 Jan 2020 | 8954.65 | 8915.00 | 9006.85 | 8915.00 | 16466 | 0.49% |
| 28 Jan 2020 | 8910.55 | 8939.00 | 8948.10 | 8798.35 | 7584 | 0.19% |
| 27 Jan 2020 | 8893.65 | 8949.00 | 8949.00 | 8865.00 | 3584 | -0.39% |
| 24 Jan 2020 | 8928.30 | 8948.00 | 8964.00 | 8863.85 | 29807 | 0.56% |
| 23 Jan 2020 | 8878.95 | 8787.00 | 8896.80 | 8787.00 | 8154 | 0.13% |
| 22 Jan 2020 | 8867.30 | 8913.60 | 8917.90 | 8779.80 | 18738 | -0.52% |
| 21 Jan 2020 | 8913.60 | 8856.40 | 8978.95 | 8821.15 | 7411 | -0.20% |
| 20 Jan 2020 | 8931.55 | 8958.00 | 8999.00 | 8872.05 | 21943 | -0.04% |
| 17 Jan 2020 | 8935.50 | 8881.00 | 8950.00 | 8844.40 | 9224 | 0.47% |
| 16 Jan 2020 | 8894.10 | 8726.50 | 8917.30 | 8726.50 | 9884 | 1.45% |
| 15 Jan 2020 | 8767.15 | 8749.00 | 8792.70 | 8675.10 | 5870 | 0.45% |
| 14 Jan 2020 | 8727.70 | 8689.00 | 8738.00 | 8600.00 | 7206 | 0.92% |
| 13 Jan 2020 | 8648.50 | 8550.00 | 8659.00 | 8510.95 | 14980 | 1.79% |
| 10 Jan 2020 | 8496.25 | 8440.00 | 8507.00 | 8375.00 | 12818 | 1.23% |
| 09 Jan 2020 | 8392.65 | 8394.00 | 8445.70 | 8376.25 | 6482 | 0.34% |
| 08 Jan 2020 | 8364.00 | 8343.90 | 8394.80 | 8308.95 | 14360 | 0.11% |
| 07 Jan 2020 | 8354.55 | 8390.00 | 8390.00 | 8330.00 | 13386 | 0.47% |
| 06 Jan 2020 | 8315.65 | 8321.35 | 8389.55 | 8244.00 | 17301 | -0.14% |
| 03 Jan 2020 | 8327.40 | 8400.00 | 8400.00 | 8290.35 | 35381 | -0.52% |
| 02 Jan 2020 | 8371.20 | 8377.45 | 8429.00 | 8342.30 | 29523 | -0.03% |
| 01 Jan 2020 | 8373.75 | 8292.00 | 8390.00 | 8273.35 | 8932 | 0.78% |
| 31 Dec 2019 | 8308.90 | 8375.50 | 8385.00 | 8281.30 | 11001 | -0.66% |
| 30 Dec 2019 | 8364.25 | 8448.00 | 8448.00 | 8331.30 | 8666 | -0.52% |
| 27 Dec 2019 | 8408.05 | 8332.90 | 8435.00 | 8301.00 | 11573 | 0.57% |
| 26 Dec 2019 | 8360.80 | 8373.60 | 8377.35 | 8301.15 | 6991 | -0.11% |
| 24 Dec 2019 | 8370.20 | 8345.00 | 8395.85 | 8310.00 | 10401 | 0.30% |
| 23 Dec 2019 | 8345.15 | 8300.00 | 8370.80 | 8202.25 | 9960 | 0.94% |
| 20 Dec 2019 | 8267.70 | 8313.70 | 8347.00 | 8225.00 | 48929 | -0.55% |
| 19 Dec 2019 | 8313.70 | 8254.15 | 8420.20 | 8254.10 | 21817 | 0.72% |
| 18 Dec 2019 | 8254.15 | 8375.20 | 8384.40 | 8151.40 | 65834 | -1.44% |
| 17 Dec 2019 | 8374.80 | 8490.00 | 8558.00 | 8351.40 | 74826 | -1.22% |
| 16 Dec 2019 | 8477.90 | 8653.55 | 8700.00 | 8465.00 | 33127 | -2.03% |
| 13 Dec 2019 | 8653.55 | 8669.00 | 8718.00 | 8625.85 | 6727 | 0.13% |
| 12 Dec 2019 | 8642.20 | 8616.55 | 8742.65 | 8550.00 | 10718 | -0.13% |
| 11 Dec 2019 | 8653.85 | 8701.00 | 8787.55 | 8611.00 | 10295 | -0.71% |
| 10 Dec 2019 | 8716.00 | 8735.00 | 8810.80 | 8700.05 | 21807 | 0.19% |
| 09 Dec 2019 | 8699.50 | 8770.10 | 8780.85 | 8622.30 | 16790 | -0.83% |
| 06 Dec 2019 | 8772.45 | 8839.10 | 8850.00 | 8737.10 | 4882 | -0.38% |
| 05 Dec 2019 | 8805.80 | 8869.95 | 8869.95 | 8775.00 | 20532 | -0.32% |
| 04 Dec 2019 | 8833.75 | 8828.50 | 8875.05 | 8762.60 | 33551 | 0.69% |
| 03 Dec 2019 | 8773.60 | 8914.00 | 8917.05 | 8730.90 | 38539 | -1.23% |
| 02 Dec 2019 | 8882.80 | 8846.70 | 8964.90 | 8820.05 | 34103 | 0.41% |
| 29 Nov 2019 | 8846.70 | 8951.05 | 8951.05 | 8830.00 | 22272 | -1.53% |
| 28 Nov 2019 | 8984.45 | 8992.90 | 9070.95 | 8901.40 | 25390 | -0.09% |
| 27 Nov 2019 | 8992.90 | 8840.00 | 9025.00 | 8825.15 | 41413 | 1.76% |
| 26 Nov 2019 | 8837.00 | 8846.50 | 8912.90 | 8745.90 | 6539 | -0.10% |
