Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,233.30
+42.25 (1.93%)
At close: Jul 31, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,192.402,257.152,192.402,233.302,233.301.93%22,582
Jul 30, 20262,266.602,268.802,185.002,191.052,191.05-3.13%15,794
Jul 29, 20262,209.052,266.602,188.702,261.952,261.953.53%28,217
Jul 28, 20262,194.652,207.952,179.402,184.902,184.90-0.44%4,761
Jul 27, 20262,194.202,218.002,186.302,194.452,194.450.05%9,515
Jul 24, 20262,180.052,214.702,180.052,193.252,193.25-0.56%13,737
Jul 23, 20262,242.202,242.252,183.052,205.552,205.550.33%15,102
Jul 22, 20262,237.352,237.352,168.652,198.202,198.20-1.95%14,861
Jul 21, 20262,240.002,248.002,222.052,241.902,241.900.13%5,729
Jul 20, 20262,248.852,268.702,226.402,238.952,238.950.14%23,310
Jul 17, 20262,282.552,282.552,229.152,235.902,235.90-2.26%140,362
Jul 16, 20262,315.352,315.352,280.302,287.602,287.60-0.32%45,003
Jul 15, 20262,301.152,318.702,286.052,295.052,295.05-0.45%11,270
Jul 14, 20262,301.602,326.002,295.002,305.502,305.500.18%16,573
Jul 13, 20262,291.402,322.952,267.002,301.402,301.400.84%19,902
Jul 10, 20262,299.902,303.002,245.702,282.252,282.250.75%9,745
Jul 9, 20262,224.652,294.002,224.652,265.252,265.251.86%22,069
Jul 8, 20262,268.452,283.652,214.852,223.852,223.85-1.75%10,353
Jul 7, 20262,299.052,299.052,244.002,263.452,263.45-0.31%17,397
Jul 6, 20262,229.652,276.302,220.752,270.452,270.452.74%30,046
Jul 3, 20262,199.902,244.002,192.502,209.852,209.850.68%16,784
Jul 2, 20262,179.902,213.902,146.552,195.002,195.001.73%21,175
Jul 1, 20262,191.702,220.002,152.402,157.702,157.70-2.14%15,376
Jun 30, 20262,193.752,220.052,184.352,204.902,204.900.86%12,549
Jun 29, 20262,172.952,217.102,155.652,186.202,186.201.53%18,549
Jun 25, 20262,174.252,193.002,146.602,153.202,153.20-1.22%3,664
Jun 24, 20262,180.702,198.002,157.852,179.852,179.85-0.04%6,423
Jun 23, 20262,190.702,234.052,166.702,180.652,180.65-0.41%29,345
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