Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,274.25
-108.40 (-4.55%)
At close: May 29, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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