Glenmark Pharmaceuticals Limited (BOM:532296)
India · Delayed Price · Currency is INR 1,924.25
-10.50 (-0.54%)
At close: Aug 29, 2025
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,934.80 | 1,946.00 | 1,915.00 | 1,924.25 | 1,924.25 | -0.54% | 9,176 |
| Aug 28, 2025 | 1,952.50 | 1,956.05 | 1,931.25 | 1,934.75 | 1,934.75 | -0.90% | 6,811 |
| Aug 26, 2025 | 1,953.80 | 1,975.00 | 1,937.15 | 1,952.40 | 1,952.40 | -0.17% | 6,552 |
| Aug 25, 2025 | 1,936.60 | 1,963.50 | 1,932.00 | 1,955.75 | 1,955.75 | 0.99% | 6,261 |
| Aug 22, 2025 | 1,955.85 | 1,959.30 | 1,930.05 | 1,936.55 | 1,936.55 | -0.26% | 16,516 |
| Aug 21, 2025 | 1,922.05 | 1,962.90 | 1,901.80 | 1,941.60 | 1,941.60 | 0.97% | 12,108 |
| Aug 20, 2025 | 1,966.20 | 1,966.20 | 1,917.00 | 1,922.95 | 1,922.95 | -1.18% | 29,087 |
| Aug 19, 2025 | 1,974.40 | 1,975.65 | 1,930.00 | 1,945.90 | 1,945.90 | -1.44% | 31,016 |
| Aug 18, 2025 | 1,999.15 | 2,041.50 | 1,949.00 | 1,974.40 | 1,974.40 | -3.40% | 70,689 |
| Aug 14, 2025 | 2,033.65 | 2,053.20 | 2,018.40 | 2,043.95 | 2,043.95 | 0.60% | 26,687 |
| Aug 13, 2025 | 2,053.20 | 2,068.95 | 2,025.00 | 2,031.80 | 2,031.80 | -1.23% | 9,963 |
| Aug 12, 2025 | 2,045.00 | 2,072.35 | 2,036.10 | 2,057.05 | 2,057.05 | 0.44% | 13,334 |
| Aug 11, 2025 | 2,025.00 | 2,063.20 | 2,012.10 | 2,047.95 | 2,047.95 | 1.46% | 11,160 |
| Aug 8, 2025 | 2,065.00 | 2,065.00 | 2,015.00 | 2,018.40 | 2,018.40 | -2.18% | 8,865 |
| Aug 7, 2025 | 2,022.35 | 2,070.50 | 2,019.95 | 2,063.35 | 2,063.35 | 1.92% | 12,915 |
| Aug 6, 2025 | 2,059.40 | 2,059.40 | 2,005.60 | 2,024.40 | 2,024.40 | -1.32% | 40,662 |
| Aug 5, 2025 | 2,089.95 | 2,089.95 | 2,033.15 | 2,051.45 | 2,051.45 | -1.09% | 23,009 |
| Aug 4, 2025 | 2,063.00 | 2,097.50 | 2,056.70 | 2,074.05 | 2,074.05 | 0.34% | 10,288 |
| Aug 1, 2025 | 2,122.15 | 2,127.45 | 2,053.25 | 2,066.95 | 2,066.95 | -3.11% | 77,417 |
| Jul 31, 2025 | 2,118.80 | 2,175.15 | 2,118.00 | 2,133.20 | 2,133.20 | -1.02% | 23,920 |
| Jul 30, 2025 | 2,170.00 | 2,170.35 | 2,145.00 | 2,155.20 | 2,155.20 | -0.08% | 7,857 |
| Jul 29, 2025 | 2,143.00 | 2,163.10 | 2,120.30 | 2,156.95 | 2,156.95 | 0.77% | 24,104 |
| Jul 28, 2025 | 2,164.30 | 2,177.50 | 2,135.60 | 2,140.45 | 2,140.45 | -0.18% | 15,681 |
| Jul 25, 2025 | 2,151.65 | 2,165.00 | 2,131.10 | 2,144.35 | 2,144.35 | - | 30,089 |
| Jul 24, 2025 | 2,140.45 | 2,157.75 | 2,126.75 | 2,144.35 | 2,144.35 | 0.27% | 20,305 |
| Jul 23, 2025 | 2,142.65 | 2,163.00 | 2,130.50 | 2,138.60 | 2,138.60 | -0.89% | 11,705 |
| Jul 22, 2025 | 2,198.40 | 2,198.40 | 2,148.40 | 2,157.85 | 2,157.85 | -1.18% | 16,159 |
| Jul 21, 2025 | 2,223.30 | 2,237.85 | 2,176.90 | 2,183.60 | 2,183.60 | -1.77% | 27,313 |
| Jul 18, 2025 | 2,226.65 | 2,252.85 | 2,195.00 | 2,223.05 | 2,223.05 | -0.16% | 34,680 |
| Jul 17, 2025 | 2,215.05 | 2,266.45 | 2,179.35 | 2,226.65 | 2,226.65 | 1.08% | 74,433 |
| Jul 16, 2025 | 2,210.75 | 2,247.70 | 2,196.05 | 2,202.90 | 2,202.90 | -1.08% | 44,629 |
| Jul 15, 2025 | 2,218.05 | 2,234.55 | 2,170.80 | 2,226.95 | 2,226.95 | 0.39% | 71,546 |
| Jul 14, 2025 | 2,164.85 | 2,229.00 | 2,136.55 | 2,218.20 | 2,218.20 | 1.68% | 254,059 |
| Jul 11, 2025 | 2,095.65 | 2,286.15 | 2,095.65 | 2,181.55 | 2,181.55 | 14.51% | 824,921 |
| Jul 10, 2025 | 1,817.05 | 1,919.00 | 1,816.45 | 1,905.15 | 1,905.15 | 4.80% | 96,575 |
| Jul 9, 2025 | 1,812.25 | 1,834.75 | 1,793.50 | 1,817.95 | 1,817.95 | -0.61% | 27,901 |
| Jul 8, 2025 | 1,858.10 | 1,863.95 | 1,822.45 | 1,829.10 | 1,829.10 | -1.79% | 22,703 |
| Jul 7, 2025 | 1,831.70 | 1,879.20 | 1,826.00 | 1,862.35 | 1,862.35 | 1.68% | 39,640 |
| Jul 4, 2025 | 1,767.10 | 1,840.00 | 1,767.10 | 1,831.50 | 1,831.50 | 2.73% | 18,902 |
| Jul 3, 2025 | 1,770.95 | 1,785.00 | 1,760.50 | 1,782.85 | 1,782.85 | 0.73% | 10,699 |
| Jul 2, 2025 | 1,763.75 | 1,775.20 | 1,742.05 | 1,770.00 | 1,770.00 | 0.89% | 16,247 |
| Jul 1, 2025 | 1,742.05 | 1,764.00 | 1,742.00 | 1,754.35 | 1,754.35 | 0.07% | 6,294 |
| Jun 30, 2025 | 1,710.70 | 1,758.00 | 1,710.70 | 1,753.10 | 1,753.10 | 2.35% | 17,802 |
| Jun 27, 2025 | 1,728.00 | 1,736.50 | 1,708.45 | 1,712.80 | 1,712.80 | -1.08% | 8,989 |
| Jun 26, 2025 | 1,724.60 | 1,744.35 | 1,712.45 | 1,731.45 | 1,731.45 | 0.91% | 10,420 |
| Jun 25, 2025 | 1,682.75 | 1,728.00 | 1,681.90 | 1,715.90 | 1,715.90 | 2.02% | 23,265 |
| Jun 24, 2025 | 1,698.00 | 1,703.15 | 1,675.20 | 1,681.90 | 1,681.90 | -0.25% | 20,781 |
| Jun 23, 2025 | 1,612.30 | 1,708.40 | 1,612.30 | 1,686.10 | 1,686.10 | 3.00% | 55,753 |
| Jun 20, 2025 | 1,632.00 | 1,645.00 | 1,623.85 | 1,636.95 | 1,636.95 | -0.18% | 7,692 |
| Jun 19, 2025 | 1,672.35 | 1,672.35 | 1,632.75 | 1,639.85 | 1,639.85 | -1.22% | 6,647 |