Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India · Delayed Price · Currency is INR 1,936.90
-13.80 (-0.71%)
Aug 28, 2025, 3:30 PM IST
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,957.90 | 1,960.20 | 1,934.00 | 1,945.10 | 1,945.10 | -0.29% | 374,000 |
| Aug 26, 2025 | 1,956.50 | 1,976.00 | 1,935.30 | 1,950.70 | 1,950.70 | -0.28% | 1,148,280 |
| Aug 25, 2025 | 1,940.90 | 1,964.00 | 1,933.00 | 1,956.10 | 1,956.10 | 0.97% | 531,826 |
| Aug 22, 2025 | 1,940.90 | 1,959.50 | 1,930.00 | 1,937.30 | 1,937.30 | -0.19% | 466,943 |
| Aug 21, 2025 | 1,924.00 | 1,963.80 | 1,901.10 | 1,940.90 | 1,940.90 | 0.88% | 890,032 |
| Aug 20, 2025 | 1,949.00 | 1,960.90 | 1,918.30 | 1,924.00 | 1,924.00 | -1.12% | 1,227,980 |
| Aug 19, 2025 | 1,975.00 | 1,979.80 | 1,929.00 | 1,945.80 | 1,945.80 | -1.42% | 976,629 |
| Aug 18, 2025 | 2,009.90 | 2,042.90 | 1,947.00 | 1,973.90 | 1,973.90 | -3.46% | 1,730,646 |
| Aug 14, 2025 | 2,039.30 | 2,052.80 | 2,017.00 | 2,044.60 | 2,044.60 | 0.75% | 986,301 |
| Aug 13, 2025 | 2,067.00 | 2,069.30 | 2,023.00 | 2,029.30 | 2,029.30 | -1.40% | 466,373 |
| Aug 12, 2025 | 2,049.30 | 2,073.90 | 2,035.20 | 2,058.20 | 2,058.20 | 0.43% | 385,694 |
| Aug 11, 2025 | 2,018.10 | 2,064.00 | 2,011.40 | 2,049.30 | 2,049.30 | 1.47% | 544,636 |
| Aug 8, 2025 | 2,065.00 | 2,065.00 | 2,014.00 | 2,019.60 | 2,019.60 | -2.09% | 297,540 |
| Aug 7, 2025 | 2,017.00 | 2,070.40 | 2,014.90 | 2,062.80 | 2,062.80 | 1.84% | 487,155 |
| Aug 6, 2025 | 2,040.00 | 2,045.00 | 2,005.10 | 2,025.60 | 2,025.60 | -1.32% | 891,976 |
| Aug 5, 2025 | 2,074.90 | 2,077.80 | 2,031.50 | 2,052.60 | 2,052.60 | -1.07% | 429,624 |
| Aug 4, 2025 | 2,067.80 | 2,098.00 | 2,056.40 | 2,074.90 | 2,074.90 | 0.34% | 702,572 |
| Aug 1, 2025 | 2,133.00 | 2,133.00 | 2,053.70 | 2,067.80 | 2,067.80 | -3.11% | 1,484,724 |
| Jul 31, 2025 | 2,121.00 | 2,177.70 | 2,114.70 | 2,134.10 | 2,134.10 | -0.91% | 994,348 |
| Jul 30, 2025 | 2,160.00 | 2,169.90 | 2,144.50 | 2,153.60 | 2,153.60 | -0.20% | 786,091 |
| Jul 29, 2025 | 2,140.00 | 2,165.80 | 2,120.00 | 2,158.00 | 2,158.00 | 0.63% | 1,066,676 |
| Jul 28, 2025 | 2,147.00 | 2,177.00 | 2,136.50 | 2,144.40 | 2,144.40 | -0.04% | 1,270,504 |
| Jul 25, 2025 | 2,145.00 | 2,166.10 | 2,132.00 | 2,145.30 | 2,145.30 | 0.05% | 1,095,311 |
| Jul 24, 2025 | 2,142.00 | 2,158.90 | 2,125.00 | 2,144.20 | 2,144.20 | 0.25% | 744,286 |
| Jul 23, 2025 | 2,151.00 | 2,164.50 | 2,130.00 | 2,138.80 | 2,138.80 | -0.89% | 1,424,554 |
| Jul 22, 2025 | 2,190.10 | 2,200.90 | 2,149.20 | 2,157.90 | 2,157.90 | -1.23% | 1,543,453 |
| Jul 21, 2025 | 2,227.90 | 2,237.80 | 2,176.70 | 2,184.80 | 2,184.80 | -1.83% | 1,650,355 |
| Jul 18, 2025 | 2,224.90 | 2,254.90 | 2,194.50 | 2,225.50 | 2,225.50 | -0.05% | 1,272,680 |
| Jul 17, 2025 | 2,221.00 | 2,266.00 | 2,179.00 | 2,226.70 | 2,226.70 | 0.99% | 3,288,766 |
| Jul 16, 2025 | 2,220.00 | 2,247.70 | 2,196.10 | 2,204.80 | 2,204.80 | -0.96% | 1,495,509 |
| Jul 15, 2025 | 2,205.10 | 2,233.90 | 2,170.40 | 2,226.10 | 2,226.10 | 0.31% | 1,666,264 |
| Jul 14, 2025 | 2,170.10 | 2,229.00 | 2,138.50 | 2,219.20 | 2,219.20 | 1.75% | 3,573,890 |
| Jul 11, 2025 | 2,094.40 | 2,284.80 | 2,094.40 | 2,181.10 | 2,181.10 | 14.55% | 15,680,321 |
| Jul 10, 2025 | 1,821.90 | 1,920.00 | 1,813.10 | 1,904.00 | 1,904.00 | 4.68% | 3,420,276 |
| Jul 9, 2025 | 1,826.00 | 1,832.90 | 1,792.60 | 1,818.80 | 1,818.80 | -0.64% | 1,213,272 |
| Jul 8, 2025 | 1,860.10 | 1,862.00 | 1,822.10 | 1,830.50 | 1,830.50 | -1.59% | 1,474,482 |
| Jul 7, 2025 | 1,836.10 | 1,879.40 | 1,826.10 | 1,860.10 | 1,860.10 | 1.62% | 1,098,035 |
| Jul 4, 2025 | 1,778.10 | 1,843.30 | 1,775.00 | 1,830.40 | 1,830.40 | 2.63% | 814,811 |
| Jul 3, 2025 | 1,767.90 | 1,786.40 | 1,761.10 | 1,783.50 | 1,783.50 | 0.76% | 442,412 |
| Jul 2, 2025 | 1,753.00 | 1,776.90 | 1,743.20 | 1,770.00 | 1,770.00 | 0.89% | 505,076 |
| Jul 1, 2025 | 1,752.20 | 1,764.00 | 1,740.10 | 1,754.30 | 1,754.30 | 0.03% | 447,785 |
| Jun 30, 2025 | 1,719.90 | 1,758.20 | 1,715.40 | 1,753.80 | 1,753.80 | 2.49% | 925,571 |
| Jun 27, 2025 | 1,728.00 | 1,738.00 | 1,706.80 | 1,711.20 | 1,711.20 | -1.20% | 1,140,912 |
| Jun 26, 2025 | 1,719.00 | 1,743.60 | 1,709.30 | 1,732.00 | 1,732.00 | 0.87% | 823,973 |
| Jun 25, 2025 | 1,689.00 | 1,729.00 | 1,680.40 | 1,717.10 | 1,717.10 | 2.02% | 1,332,966 |
| Jun 24, 2025 | 1,691.00 | 1,703.70 | 1,674.60 | 1,683.10 | 1,683.10 | -0.10% | 1,352,660 |
| Jun 23, 2025 | 1,636.00 | 1,708.70 | 1,630.10 | 1,684.80 | 1,684.80 | 2.94% | 1,926,596 |
| Jun 20, 2025 | 1,633.90 | 1,645.50 | 1,625.00 | 1,636.70 | 1,636.70 | -0.15% | 1,156,671 |
| Jun 19, 2025 | 1,660.80 | 1,661.60 | 1,631.90 | 1,639.20 | 1,639.20 | -1.28% | 772,902 |
| Jun 18, 2025 | 1,645.00 | 1,664.20 | 1,637.40 | 1,660.40 | 1,660.40 | 0.44% | 990,393 |