Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,286.75
-2.20 (-0.10%)
At close: Oct 7, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,317.102,328.602,273.702,286.752,286.75-0.10%9,375
Oct 6, 20262,316.852,316.852,277.052,288.952,288.950.32%13,398
Oct 5, 20262,327.002,339.452,273.702,281.602,281.60-2.34%15,494
Oct 1, 20262,344.002,358.402,280.002,336.302,336.301.14%35,968
Sep 30, 20262,413.402,413.402,309.902,309.902,309.90-3.55%31,273
Sep 29, 20262,322.652,395.002,290.602,395.002,395.002.53%36,513
Sep 28, 20262,398.802,398.802,315.902,336.002,336.00-1.97%12,645
Sep 25, 20262,422.702,433.002,365.902,383.002,383.00-2.42%57,861
Sep 24, 20262,472.102,472.102,424.102,442.002,442.00-1.22%4,500
Sep 23, 20262,465.002,482.002,455.552,472.102,472.100.37%9,180
Sep 22, 20262,455.452,472.002,442.952,463.002,463.000.53%8,711
Sep 21, 20262,426.852,472.252,426.802,450.002,450.002.94%14,268
Sep 18, 20262,417.302,436.002,380.002,380.002,380.00-1.43%57,061
Sep 17, 20262,402.952,415.002,391.002,414.502,414.500.28%2,841
Sep 16, 20262,363.852,424.602,307.352,407.752,407.751.39%18,008
Sep 15, 20262,427.502,427.502,356.602,374.802,374.80-1.74%8,882
Sep 11, 20262,414.952,430.102,383.752,416.902,416.90-10,011
Sep 10, 20262,435.052,442.502,401.502,417.002,417.00-0.92%11,185
Sep 9, 20262,486.902,486.902,400.002,439.552,439.55-1.53%16,197
Sep 8, 20262,464.002,491.202,438.802,477.352,477.350.62%17,818
Sep 7, 20262,412.802,471.502,412.752,462.002,462.001.44%7,263
Sep 4, 20262,459.002,459.002,424.602,427.002,427.00-1.29%11,035
Sep 3, 20262,484.852,484.852,424.952,458.802,458.800.29%12,290
Sep 2, 20262,464.102,474.002,422.102,451.702,451.70-0.51%13,919
Sep 1, 20262,455.652,494.752,451.202,464.202,464.20-1.03%17,692
Aug 31, 20262,535.002,535.002,454.052,489.852,489.85-1.00%38,805
Aug 28, 20262,479.502,536.852,432.402,517.402,514.902.50%19,900
Aug 27, 20262,440.002,483.302,440.002,456.002,453.560.66%17,019
Aug 26, 20262,393.002,457.852,385.752,440.002,437.581.88%12,072
Aug 25, 20262,394.602,420.002,376.702,395.002,392.620.35%40,968
Aug 24, 20262,349.852,394.002,298.702,386.602,384.233.50%70,421
Aug 21, 20262,339.952,346.602,304.852,306.002,303.71-0.82%6,291
Aug 20, 20262,255.952,341.552,255.002,325.002,322.693.10%43,621
Aug 19, 20262,300.952,310.002,224.002,255.002,252.76-2.30%22,756
Aug 18, 20262,327.252,333.052,307.552,308.202,305.91-0.77%3,473
Aug 17, 20262,321.552,336.352,300.002,326.002,323.69-0.60%14,663
Aug 14, 20262,335.302,341.002,307.902,340.002,337.681.99%9,451
Aug 13, 20262,281.402,322.102,281.402,294.252,291.970.97%7,769
Aug 12, 20262,265.252,309.702,265.252,272.152,269.89-0.78%25,225
Aug 11, 20262,250.702,290.252,244.552,290.002,287.73-0.26%14,874
Aug 10, 20262,287.052,298.002,255.102,296.002,293.720.39%18,426
Aug 7, 20262,280.802,288.302,256.552,287.002,284.73-0.52%18,026
Aug 6, 20262,278.502,299.002,248.352,299.002,296.722.27%17,796
Aug 5, 20262,244.252,260.552,201.652,248.002,245.771.31%16,578
Aug 4, 20262,239.802,243.002,200.352,219.002,216.801.85%15,032
Aug 3, 20262,269.352,269.352,163.002,178.602,176.44-2.45%42,768
Jul 31, 20262,192.402,257.152,192.402,233.302,231.081.93%22,582
Jul 30, 20262,266.602,268.802,185.002,191.052,188.87-3.13%15,794
Jul 29, 20262,209.052,266.602,188.702,261.952,259.703.53%28,217
Jul 28, 20262,194.652,207.952,179.402,184.902,182.73-0.44%4,761