Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,099.00
-29.20 (-1.37%)
At close: Sep 15, 2025

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,030.752,115.002,030.752,110.002,110.003.33%113,647
Sep 17, 20252,084.402,088.152,037.352,042.002,042.00-1.69%16,508
Sep 16, 20252,095.352,139.352,060.602,077.052,077.05-1.05%10,374
Sep 15, 20252,145.352,145.352,090.202,099.002,099.00-1.49%8,531
Sep 12, 20252,149.952,156.752,118.952,130.702,128.200.17%7,973
Sep 11, 20252,125.052,143.002,082.702,127.002,124.50-0.20%18,844
Sep 10, 20252,108.552,135.352,104.002,131.352,128.850.71%34,928
Sep 9, 20252,075.002,119.002,060.252,116.252,113.773.10%40,274
Sep 8, 20252,070.852,075.452,033.252,052.652,050.24-0.04%23,488
Sep 5, 20251,990.602,056.351,990.602,053.502,051.093.16%18,367
Sep 4, 20252,036.252,036.251,980.001,990.601,988.26-0.73%19,479
Sep 3, 20251,938.052,008.051,930.802,005.202,002.854.51%32,561
Sep 2, 20251,929.001,942.201,912.251,918.751,916.50-0.49%17,266
Sep 1, 20251,920.001,938.201,903.501,928.201,925.940.21%9,014
Aug 29, 20251,934.801,946.001,915.001,924.251,921.99-0.54%9,176
Aug 28, 20251,952.501,956.051,931.251,934.751,932.48-0.90%6,811
Aug 26, 20251,953.801,975.001,937.151,952.401,950.11-0.17%6,552
Aug 25, 20251,936.601,963.501,932.001,955.751,953.460.99%6,261
Aug 22, 20251,955.851,959.301,930.051,936.551,934.28-0.26%16,516
Aug 21, 20251,922.051,962.901,901.801,941.601,939.320.97%12,108
Aug 20, 20251,966.201,966.201,917.001,922.951,920.69-1.18%29,087
Aug 19, 20251,974.401,975.651,930.001,945.901,943.62-1.44%31,016
Aug 18, 20251,999.152,041.501,949.001,974.401,972.08-3.40%70,689
Aug 14, 20252,033.652,053.202,018.402,043.952,041.550.60%26,687
Aug 13, 20252,053.202,068.952,025.002,031.802,029.42-1.23%9,963
Aug 12, 20252,045.002,072.352,036.102,057.052,054.640.44%13,334
Aug 11, 20252,025.002,063.202,012.102,047.952,045.551.46%11,160
Aug 8, 20252,065.002,065.002,015.002,018.402,016.03-2.18%8,865
Aug 7, 20252,022.352,070.502,019.952,063.352,060.931.92%12,915
Aug 6, 20252,059.402,059.402,005.602,024.402,022.03-1.32%40,662
Aug 5, 20252,089.952,089.952,033.152,051.452,049.04-1.09%23,009
Aug 4, 20252,063.002,097.502,056.702,074.052,071.620.34%10,288
Aug 1, 20252,122.152,127.452,053.252,066.952,064.53-3.11%77,417
Jul 31, 20252,118.802,175.152,118.002,133.202,130.70-1.02%23,920
Jul 30, 20252,170.002,170.352,145.002,155.202,152.67-0.08%7,857
Jul 29, 20252,143.002,163.102,120.302,156.952,154.420.77%24,104
Jul 28, 20252,164.302,177.502,135.602,140.452,137.94-0.18%15,681
Jul 25, 20252,151.652,165.002,131.102,144.352,141.83-30,089
Jul 24, 20252,140.452,157.752,126.752,144.352,141.830.27%20,305
Jul 23, 20252,142.652,163.002,130.502,138.602,136.09-0.89%11,705
Jul 22, 20252,198.402,198.402,148.402,157.852,155.32-1.18%16,159
Jul 21, 20252,223.302,237.852,176.902,183.602,181.04-1.77%27,313
Jul 18, 20252,226.652,252.852,195.002,223.052,220.44-0.16%34,680
Jul 17, 20252,215.052,266.452,179.352,226.652,224.041.08%74,433
Jul 16, 20252,210.752,247.702,196.052,202.902,200.32-1.08%44,629
Jul 15, 20252,218.052,234.552,170.802,226.952,224.340.39%71,546
Jul 14, 20252,164.852,229.002,136.552,218.202,215.601.68%254,059
Jul 11, 20252,095.652,286.152,095.652,181.552,178.9914.51%824,921
Jul 10, 20251,817.051,919.001,816.451,905.151,902.924.80%96,575
Jul 9, 20251,812.251,834.751,793.501,817.951,815.82-0.61%27,901