Skip to main content
logo
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,407.75
+32.95 (1.39%)
At close: Sep 16, 2026

BOM:532296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,194.202,218.002,186.302,194.452,192.270.05%9,515
Jul 24, 20262,180.052,214.702,180.052,193.252,191.07-0.56%13,737
Jul 23, 20262,242.202,242.252,183.052,205.552,203.360.33%15,102
Jul 22, 20262,237.352,237.352,168.652,198.202,196.02-1.95%14,861
Jul 21, 20262,240.002,248.002,222.052,241.902,239.670.13%5,729
Jul 20, 20262,248.852,268.702,226.402,238.952,236.730.14%23,310
Jul 17, 20262,282.552,282.552,229.152,235.902,233.68-2.26%140,362
Jul 16, 20262,315.352,315.352,280.302,287.602,285.33-0.32%45,003
Jul 15, 20262,301.152,318.702,286.052,295.052,292.77-0.45%11,270
Jul 14, 20262,301.602,326.002,295.002,305.502,303.210.18%16,573
Jul 13, 20262,291.402,322.952,267.002,301.402,299.110.84%19,902
Jul 10, 20262,299.902,303.002,245.702,282.252,279.980.75%9,745
Jul 9, 20262,224.652,294.002,224.652,265.252,263.001.86%22,069
Jul 8, 20262,268.452,283.652,214.852,223.852,221.64-1.75%10,353