Glenmark Pharmaceuticals Limited (BOM:532296)
India · Delayed Price · Currency is INR 1,890.35
+6.75 (0.36%)
At close: Oct 31, 2025
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,919.95 | 1,919.95 | 1,883.45 | 1,898.00 | 1,898.00 | 0.40% | 6,549 |
| Oct 31, 2025 | 1,885.00 | 1,904.00 | 1,876.05 | 1,890.35 | 1,890.35 | 0.36% | 18,164 |
| Oct 30, 2025 | 1,857.75 | 1,888.70 | 1,825.00 | 1,883.60 | 1,883.60 | 2.19% | 19,504 |
| Oct 29, 2025 | 1,813.95 | 1,851.70 | 1,799.90 | 1,843.25 | 1,843.25 | 1.52% | 333,275 |
| Oct 28, 2025 | 1,820.05 | 1,837.30 | 1,794.00 | 1,815.70 | 1,815.70 | 0.20% | 8,893 |
| Oct 27, 2025 | 1,818.50 | 1,844.90 | 1,800.00 | 1,812.15 | 1,812.15 | -0.35% | 14,731 |
| Oct 24, 2025 | 1,850.20 | 1,855.85 | 1,809.95 | 1,818.50 | 1,818.50 | -1.69% | 10,162 |
| Oct 23, 2025 | 1,870.00 | 1,878.00 | 1,845.30 | 1,849.85 | 1,849.85 | -0.32% | 13,296 |
| Oct 21, 2025 | 1,851.05 | 1,861.30 | 1,845.50 | 1,855.70 | 1,855.70 | 0.15% | 3,615 |
| Oct 20, 2025 | 1,855.65 | 1,870.50 | 1,850.40 | 1,852.85 | 1,852.85 | -0.45% | 3,340 |
| Oct 17, 2025 | 1,866.20 | 1,881.80 | 1,858.95 | 1,861.25 | 1,861.25 | -0.22% | 110,538 |
| Oct 16, 2025 | 1,928.75 | 1,928.75 | 1,857.30 | 1,865.30 | 1,865.30 | -1.47% | 209,810 |
| Oct 15, 2025 | 1,880.65 | 1,913.10 | 1,876.20 | 1,893.10 | 1,893.10 | -0.04% | 7,467 |
| Oct 14, 2025 | 1,903.30 | 1,920.00 | 1,871.50 | 1,893.80 | 1,893.80 | -0.91% | 10,493 |
| Oct 13, 2025 | 1,930.50 | 1,939.90 | 1,895.50 | 1,911.10 | 1,911.10 | -1.45% | 10,430 |
| Oct 10, 2025 | 1,926.05 | 1,977.25 | 1,925.70 | 1,939.25 | 1,939.25 | 0.18% | 35,952 |
| Oct 9, 2025 | 1,949.95 | 1,958.70 | 1,932.10 | 1,935.70 | 1,935.70 | 0.52% | 38,162 |
| Oct 8, 2025 | 1,954.05 | 1,967.85 | 1,923.30 | 1,925.60 | 1,925.60 | -1.88% | 6,137 |
| Oct 7, 2025 | 1,955.55 | 1,967.60 | 1,949.30 | 1,962.40 | 1,962.40 | -0.45% | 6,573 |
| Oct 6, 2025 | 1,978.30 | 1,978.30 | 1,939.25 | 1,971.20 | 1,971.20 | -0.38% | 5,634 |
| Oct 3, 2025 | 1,946.00 | 1,989.00 | 1,946.00 | 1,978.80 | 1,978.80 | 1.03% | 7,971 |
| Oct 1, 2025 | 1,942.25 | 1,971.00 | 1,939.10 | 1,958.65 | 1,956.15 | 0.30% | 8,175 |
| Sep 30, 2025 | 1,958.90 | 1,980.00 | 1,932.80 | 1,952.70 | 1,950.21 | -0.31% | 10,439 |
| Sep 29, 2025 | 1,965.15 | 1,987.15 | 1,954.45 | 1,958.85 | 1,956.35 | -0.58% | 8,982 |
| Sep 26, 2025 | 2,000.20 | 2,011.15 | 1,957.10 | 1,970.30 | 1,967.79 | -2.99% | 34,385 |
| Sep 25, 2025 | 2,043.95 | 2,052.00 | 2,023.00 | 2,031.05 | 2,028.46 | 0.66% | 43,859 |
| Sep 24, 2025 | 2,018.25 | 2,048.00 | 2,004.30 | 2,017.80 | 2,015.23 | -0.02% | 8,641 |
| Sep 23, 2025 | 2,020.00 | 2,049.45 | 2,010.55 | 2,018.30 | 2,015.72 | 0.20% | 10,940 |
| Sep 22, 2025 | 2,084.65 | 2,100.20 | 2,007.00 | 2,014.35 | 2,011.78 | -3.37% | 10,525 |
| Sep 19, 2025 | 2,119.95 | 2,119.95 | 2,079.00 | 2,084.60 | 2,081.94 | -1.20% | 9,462 |
| Sep 18, 2025 | 2,030.75 | 2,115.00 | 2,030.75 | 2,110.00 | 2,107.31 | 3.33% | 113,647 |
| Sep 17, 2025 | 2,084.40 | 2,088.15 | 2,037.35 | 2,042.00 | 2,039.39 | -1.69% | 16,508 |
| Sep 16, 2025 | 2,095.35 | 2,139.35 | 2,060.60 | 2,077.05 | 2,074.40 | -1.05% | 10,374 |
| Sep 15, 2025 | 2,145.35 | 2,145.35 | 2,090.20 | 2,099.00 | 2,096.32 | -1.49% | 8,531 |
| Sep 12, 2025 | 2,149.95 | 2,156.75 | 2,118.95 | 2,130.70 | 2,125.48 | 0.17% | 7,973 |
| Sep 11, 2025 | 2,125.05 | 2,143.00 | 2,082.70 | 2,127.00 | 2,121.79 | -0.20% | 18,844 |
| Sep 10, 2025 | 2,108.55 | 2,135.35 | 2,104.00 | 2,131.35 | 2,126.13 | 0.71% | 34,928 |
| Sep 9, 2025 | 2,075.00 | 2,119.00 | 2,060.25 | 2,116.25 | 2,111.07 | 3.10% | 40,274 |
| Sep 8, 2025 | 2,070.85 | 2,075.45 | 2,033.25 | 2,052.65 | 2,047.63 | -0.04% | 23,488 |
| Sep 5, 2025 | 1,990.60 | 2,056.35 | 1,990.60 | 2,053.50 | 2,048.47 | 3.16% | 18,367 |
| Sep 4, 2025 | 2,036.25 | 2,036.25 | 1,980.00 | 1,990.60 | 1,985.73 | -0.73% | 19,479 |
| Sep 3, 2025 | 1,938.05 | 2,008.05 | 1,930.80 | 2,005.20 | 2,000.29 | 4.51% | 32,561 |
| Sep 2, 2025 | 1,929.00 | 1,942.20 | 1,912.25 | 1,918.75 | 1,914.05 | -0.49% | 17,266 |
| Sep 1, 2025 | 1,920.00 | 1,938.20 | 1,903.50 | 1,928.20 | 1,923.48 | 0.21% | 9,014 |
| Aug 29, 2025 | 1,934.80 | 1,946.00 | 1,915.00 | 1,924.25 | 1,919.54 | -0.54% | 9,176 |
| Aug 28, 2025 | 1,952.50 | 1,956.05 | 1,931.25 | 1,934.75 | 1,930.01 | -0.90% | 6,811 |
| Aug 26, 2025 | 1,953.80 | 1,975.00 | 1,937.15 | 1,952.40 | 1,947.62 | -0.17% | 6,552 |
| Aug 25, 2025 | 1,936.60 | 1,963.50 | 1,932.00 | 1,955.75 | 1,950.96 | 0.99% | 6,261 |
| Aug 22, 2025 | 1,955.85 | 1,959.30 | 1,930.05 | 1,936.55 | 1,931.81 | -0.26% | 16,516 |
| Aug 21, 2025 | 1,922.05 | 1,962.90 | 1,901.80 | 1,941.60 | 1,936.85 | 0.97% | 12,108 |