Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,170.50
+1.75 (0.08%)
At close: Mar 27, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,100.552,179.002,100.552,168.752,168.753.46%24,645
Mar 24, 20262,134.352,136.002,079.002,096.202,096.200.43%20,924
Mar 23, 20262,160.452,165.902,080.002,087.302,087.30-4.30%33,094
Mar 20, 20262,090.302,190.002,090.302,181.052,181.053.94%16,662
Mar 19, 20262,150.002,171.502,087.102,098.302,098.30-4.03%21,334
Mar 18, 20262,182.502,236.152,146.652,186.452,186.451.82%21,926
Mar 17, 20262,155.352,182.502,135.502,147.402,147.40-1.30%12,804
Mar 16, 20262,155.652,215.002,145.052,175.602,175.600.26%16,959
Mar 13, 20262,232.852,265.002,162.802,170.002,170.00-3.90%29,687
Mar 12, 20262,270.052,276.952,215.502,258.002,258.00-0.64%13,446
Mar 11, 20262,262.652,297.202,228.002,272.502,272.501.99%41,637
Mar 10, 20262,144.852,240.002,138.002,228.252,228.255.26%54,786
Mar 9, 20262,075.352,124.552,051.602,116.852,116.85-0.25%7,770
Mar 6, 20262,109.002,137.002,094.202,122.152,122.150.57%16,795
Mar 5, 20262,029.202,117.002,029.202,110.202,110.203.44%14,383
Mar 4, 20262,096.752,108.902,031.552,040.102,040.10-3.93%23,861
Mar 2, 20261,966.202,149.251,966.202,123.502,123.50-0.66%30,966
Feb 27, 20262,127.152,160.002,119.202,137.702,137.700.50%26,863
Feb 26, 20262,084.352,139.452,084.352,127.152,127.152.06%21,921
Feb 25, 20262,062.602,092.002,062.602,084.302,084.301.08%68,069
Feb 24, 20262,020.052,075.002,020.052,061.952,061.951.18%4,591
Feb 23, 20262,053.602,053.602,022.652,038.002,038.00-0.27%18,366
Feb 20, 20261,987.452,049.551,987.452,043.602,043.601.16%8,322
Feb 19, 20262,029.402,055.002,006.002,020.152,020.15-0.45%12,774
Feb 18, 20262,031.452,045.002,009.452,029.302,029.30-0.44%4,384
Feb 17, 20262,030.002,046.802,023.502,038.302,038.300.34%9,339
Feb 16, 20261,988.752,036.001,988.052,031.352,031.351.74%6,754
Feb 13, 20262,052.802,052.801,991.851,996.551,996.55-1.85%14,129
Feb 12, 20262,018.652,039.002,000.552,034.202,034.200.93%14,587
Feb 11, 20261,957.102,019.601,952.002,015.452,015.453.02%6,846
Feb 10, 20261,985.901,997.501,952.301,956.301,956.30-0.96%10,366
Feb 9, 20261,974.751,981.001,943.551,975.201,975.202.12%4,677
Feb 6, 20261,972.451,972.451,911.601,934.251,934.25-1.93%7,794
Feb 5, 20261,967.251,977.101,925.551,972.401,972.400.73%15,276
Feb 4, 20261,960.901,992.001,946.201,958.051,958.050.11%16,088
Feb 3, 20261,956.352,004.501,949.001,955.851,955.852.13%10,126
Feb 2, 20261,939.351,960.751,842.801,915.151,915.15-1.25%18,188
Feb 1, 20262,015.852,015.851,928.851,939.351,939.35-3.85%13,518
Jan 30, 20261,975.052,024.001,930.452,016.902,016.901.52%12,564
Jan 29, 20261,994.702,021.951,973.101,986.751,986.75-0.30%14,804
Jan 28, 20262,010.002,011.951,980.051,992.701,992.70-0.42%8,534
Jan 27, 20261,905.552,010.901,905.552,001.052,001.051.54%16,616
Jan 23, 20261,996.002,022.101,965.001,970.751,970.75-1.26%5,393
Jan 22, 20261,951.852,005.001,951.851,995.901,995.902.70%48,453
Jan 21, 20261,915.901,958.851,909.701,943.351,943.350.47%7,905
Jan 20, 20261,981.001,990.551,927.201,934.251,934.25-2.83%21,022
Jan 19, 20261,996.002,006.501,981.501,990.651,990.65-0.50%4,398
Jan 16, 20262,012.552,027.401,990.002,000.602,000.60-0.54%13,931
Jan 14, 20262,009.752,040.202,005.002,011.502,011.500.12%27,745
Jan 13, 20262,018.402,018.951,951.502,009.002,009.00-0.46%18,858