Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,189.55
-24.50 (-1.11%)
At close: Jun 22, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,213.002,215.402,173.452,189.552,189.55-1.11%18,540
Jun 19, 20262,149.952,222.102,146.602,214.052,214.052.78%34,032
Jun 18, 20262,140.052,160.002,135.502,154.252,154.250.89%4,850
Jun 17, 20262,132.402,170.002,109.002,135.352,135.35-0.99%13,105
Jun 16, 20262,157.602,171.552,133.502,156.802,156.800.06%16,226
Jun 15, 20262,199.852,199.852,146.002,155.602,155.60-0.81%15,030
Jun 12, 20262,191.802,191.802,118.002,173.202,173.201.35%13,893
Jun 11, 20262,144.002,169.002,141.002,144.352,144.350.01%9,124
Jun 10, 20262,248.752,251.002,137.052,144.102,144.10-2.86%39,029
Jun 9, 20262,177.952,220.002,165.002,207.252,207.251.32%22,560
Jun 8, 20262,144.302,206.002,132.802,178.552,178.550.60%13,598
Jun 5, 20262,185.302,215.002,160.602,165.502,165.50-0.73%45,631
Jun 4, 20262,161.902,207.102,147.002,181.452,181.450.36%10,788
Jun 3, 20262,189.002,221.352,147.102,173.552,173.55-0.52%26,779
Jun 2, 20262,202.402,239.452,144.402,184.902,184.90-0.74%31,144
Jun 1, 20262,299.952,299.952,180.002,201.202,201.20-3.21%64,445
May 29, 20262,417.502,417.502,260.652,274.252,274.25-4.55%14,039
May 27, 20262,339.102,389.252,328.052,382.652,382.651.34%10,794
May 26, 20262,305.152,373.652,305.152,351.252,351.250.67%13,924
May 25, 20262,265.502,361.902,265.452,335.602,335.603.38%51,204
May 22, 20262,422.452,422.452,226.052,259.202,259.20-5.46%73,353
May 21, 20262,417.852,417.852,372.152,389.552,389.550.50%15,749
May 20, 20262,432.202,432.202,371.402,377.652,377.65-1.15%27,981
May 19, 20262,346.252,413.452,336.402,405.252,405.252.77%27,233
May 18, 20262,339.602,356.502,300.702,340.452,340.450.67%15,092
May 15, 20262,346.052,366.902,317.902,324.952,324.95-0.66%9,999
May 14, 20262,299.852,350.002,294.652,340.302,340.302.73%25,302
May 13, 20262,236.102,326.352,236.102,278.202,278.201.00%11,820
May 12, 20262,338.702,338.702,245.002,255.552,255.55-4.03%73,079
May 11, 20262,364.252,368.302,320.002,350.152,350.15-0.60%10,701
May 8, 20262,365.002,384.452,315.352,364.352,364.35-0.28%12,312
May 7, 20262,385.802,404.002,356.802,371.052,371.05-0.11%29,660
May 6, 20262,420.252,439.702,356.252,373.752,373.75-1.91%59,489
May 5, 20262,396.552,431.002,361.852,420.052,420.051.15%20,304
May 4, 20262,448.252,448.252,384.752,392.602,392.60-0.54%14,691
Apr 30, 20262,414.302,454.952,389.602,405.552,405.55-0.21%20,907
Apr 29, 20262,410.452,471.052,404.002,410.602,410.600.23%39,499
Apr 28, 20262,343.602,428.202,327.902,404.952,404.953.45%61,957
Apr 27, 20262,339.652,339.652,291.002,324.852,324.851.17%27,014
Apr 24, 20262,367.752,371.602,283.402,298.052,298.05-1.68%52,057
Apr 23, 20262,241.552,359.852,219.802,337.202,337.204.27%84,828
Apr 22, 20262,255.752,255.752,205.002,241.552,241.550.39%7,445
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