Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,232.95
+3.30 (0.15%)
At close: Apr 21, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,212.502,243.002,212.502,232.952,232.950.15%17,303
Apr 20, 20262,259.202,259.202,210.002,229.652,229.65-0.81%14,742
Apr 17, 20262,249.902,274.952,241.802,247.902,247.90-0.07%17,508
Apr 16, 20262,262.902,274.502,228.402,249.552,249.55-0.47%18,352
Apr 15, 20262,237.102,265.002,206.352,260.152,260.153.01%26,201
Apr 13, 20262,149.052,202.502,114.352,194.052,194.051.44%17,490
Apr 10, 20262,167.702,198.452,150.002,162.902,162.90-0.29%28,256
Apr 9, 20262,187.702,187.702,142.002,169.102,169.10-0.24%71,402
Apr 8, 20262,155.702,187.352,131.502,174.352,174.352.89%27,787
Apr 7, 20262,102.002,137.802,069.002,113.352,113.350.42%22,805
Apr 6, 20262,062.202,112.252,038.902,104.452,104.450.48%47,434
Apr 2, 20262,100.202,100.201,966.802,094.302,094.30-0.29%51,485
Apr 1, 20262,168.302,237.302,084.652,100.302,100.30-1.55%58,874
Mar 30, 20262,165.002,170.402,110.002,133.302,133.30-1.71%32,503
Mar 27, 20262,165.002,187.902,147.902,170.502,170.500.08%41,790
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