Glenmark Pharmaceuticals Limited (BOM:532296)
India · Delayed Price · Currency is INR 2,066.95
-66.25 (-3.11%)
At close: Aug 1, 2025
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,653.15 | 1,664.00 | 1,637.60 | 1,660.15 | 1,660.15 | 0.39% | 8,187 |
| Jun 17, 2025 | 1,672.05 | 1,685.20 | 1,641.35 | 1,653.75 | 1,653.75 | -1.72% | 12,873 |
| Jun 16, 2025 | 1,690.95 | 1,690.95 | 1,656.40 | 1,682.65 | 1,682.65 | 0.78% | 11,726 |
| Jun 13, 2025 | 1,617.60 | 1,673.75 | 1,605.50 | 1,669.70 | 1,669.70 | 1.95% | 16,580 |
| Jun 12, 2025 | 1,636.10 | 1,662.50 | 1,631.40 | 1,637.80 | 1,637.80 | 0.11% | 20,715 |
| Jun 11, 2025 | 1,611.00 | 1,640.70 | 1,594.45 | 1,636.05 | 1,636.05 | 1.24% | 26,224 |
| Jun 10, 2025 | 1,623.10 | 1,630.00 | 1,596.35 | 1,616.00 | 1,616.00 | 1.10% | 14,564 |
| Jun 9, 2025 | 1,597.00 | 1,611.00 | 1,589.80 | 1,598.45 | 1,598.45 | 0.53% | 16,099 |
| Jun 6, 2025 | 1,576.65 | 1,597.90 | 1,563.25 | 1,590.00 | 1,590.00 | 0.31% | 31,634 |
| Jun 5, 2025 | 1,528.95 | 1,590.00 | 1,515.55 | 1,585.10 | 1,585.10 | 4.62% | 83,453 |
| Jun 4, 2025 | 1,517.65 | 1,521.50 | 1,500.80 | 1,515.15 | 1,515.15 | 0.10% | 12,118 |
| Jun 3, 2025 | 1,527.50 | 1,527.55 | 1,473.30 | 1,513.65 | 1,513.65 | 1.12% | 69,198 |
| Jun 2, 2025 | 1,450.50 | 1,502.95 | 1,448.50 | 1,496.85 | 1,496.85 | 2.68% | 29,735 |
| May 30, 2025 | 1,423.40 | 1,465.80 | 1,409.70 | 1,457.75 | 1,457.75 | 4.38% | 27,913 |
| May 29, 2025 | 1,388.80 | 1,418.60 | 1,381.65 | 1,396.55 | 1,396.55 | 1.24% | 544,390 |
| May 28, 2025 | 1,385.00 | 1,409.35 | 1,377.00 | 1,379.40 | 1,379.40 | -0.34% | 10,883 |
| May 27, 2025 | 1,399.40 | 1,403.00 | 1,378.30 | 1,384.05 | 1,384.05 | -0.37% | 12,163 |
| May 26, 2025 | 1,375.15 | 1,430.50 | 1,372.00 | 1,389.20 | 1,389.20 | -2.07% | 56,871 |