Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,089.00
-91.10 (-4.18%)
At close: Mar 23, 2026

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,170.002,170.002,079.902,089.002,089.00-4.18%408,786
Mar 20, 20262,114.102,190.902,110.102,180.102,180.103.94%596,886
Mar 19, 20262,174.002,176.602,087.402,097.502,097.50-4.06%465,494
Mar 18, 20262,145.902,237.602,143.102,186.302,186.301.88%882,940
Mar 17, 20262,179.902,184.702,136.002,145.902,145.90-1.36%773,805
Mar 16, 20262,172.502,214.802,145.002,175.402,175.400.22%528,614
Mar 13, 20262,242.002,266.002,163.702,170.702,170.70-3.80%516,548
Mar 12, 20262,273.202,273.202,215.402,256.402,256.40-0.72%996,025
Mar 11, 20262,243.002,297.902,228.002,272.702,272.702.11%920,351
Mar 10, 20262,140.002,240.002,130.402,225.802,225.805.11%1,554,898
Mar 9, 20262,100.002,124.802,050.202,117.602,117.60-0.32%304,629
Mar 6, 20262,094.402,138.002,094.402,124.402,124.400.73%431,504
Mar 5, 20262,042.202,118.902,042.202,108.902,108.903.39%523,392
Mar 4, 20262,106.302,110.502,031.102,039.702,039.70-3.94%414,944
Mar 2, 20262,112.502,149.902,094.402,123.302,123.30-0.63%316,016
Feb 27, 20262,125.602,159.802,116.402,136.702,136.700.58%616,213
Feb 26, 20262,080.002,139.002,080.002,124.302,124.301.88%516,226
Feb 25, 20262,070.002,092.302,061.002,085.002,085.001.28%455,454
Feb 24, 20262,028.502,078.502,025.402,058.602,058.600.95%372,423
Feb 23, 20262,043.202,053.602,021.802,039.202,039.20-0.20%294,221
Feb 20, 20262,005.002,049.801,999.202,043.202,043.201.31%308,348
Feb 19, 20262,028.002,057.002,005.002,016.702,016.70-0.66%360,960
Feb 18, 20262,038.002,044.502,009.002,030.202,030.20-0.42%352,158
Feb 17, 20262,028.902,046.902,021.802,038.802,038.800.41%201,758
Feb 16, 20261,997.602,037.401,988.002,030.502,030.501.65%642,831
Feb 13, 20262,034.002,047.901,992.001,997.601,997.60-1.81%865,050
Feb 12, 20262,020.002,039.002,001.102,034.502,034.500.96%339,344
Feb 11, 20261,959.902,018.901,949.902,015.202,015.202.92%548,543
Feb 10, 20262,000.002,000.101,953.401,958.001,958.00-0.83%278,908
Feb 9, 20261,958.001,979.901,941.401,974.401,974.402.05%399,133
Feb 6, 20261,969.301,969.301,911.001,934.801,934.80-1.75%490,999
Feb 5, 20261,955.201,976.301,926.001,969.301,969.300.51%401,353
Feb 4, 20261,954.201,992.101,945.901,959.301,959.300.26%388,216
Feb 3, 20261,995.002,006.601,947.601,954.201,954.201.76%535,670
Feb 2, 20261,935.101,964.401,842.001,920.401,920.40-1.01%1,487,788
Feb 1, 20262,011.002,011.001,929.001,940.001,940.00-3.77%377,365
Jan 30, 20261,978.702,026.101,928.802,015.902,015.901.53%554,016
Jan 29, 20262,002.402,022.001,975.101,985.601,985.60-0.40%458,197
Jan 28, 20262,011.502,012.101,980.001,993.501,993.50-0.31%232,602
Jan 27, 20261,968.402,010.001,967.101,999.701,999.701.63%458,666
Jan 23, 20262,000.002,022.901,961.801,967.701,967.70-1.48%424,174
Jan 22, 20261,955.002,009.001,955.001,997.201,997.202.87%723,617
Jan 21, 20261,927.001,960.001,910.101,941.401,941.400.33%467,805
Jan 20, 20261,980.301,989.801,927.401,935.001,935.00-2.75%410,874
Jan 19, 20261,996.002,007.401,980.301,989.801,989.80-0.54%160,656
Jan 16, 20262,022.002,028.001,990.002,000.702,000.70-0.53%362,053
Jan 14, 20262,025.002,041.802,003.302,011.302,011.300.15%519,013
Jan 13, 20262,028.002,028.001,951.102,008.202,008.20-0.46%831,792
Jan 12, 20262,007.202,020.401,967.602,017.502,017.500.51%349,821
Jan 9, 20262,074.002,079.001,997.002,007.202,007.20-3.49%469,242