Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India · Delayed Price · Currency is INR 1,861.90
-2.50 (-0.13%)
Oct 17, 2025, 3:30 PM IST
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,876.40 | 1,882.70 | 1,855.40 | 1,861.90 | 1,861.90 | -0.13% | 247,430 |
| Oct 16, 2025 | 1,893.40 | 1,897.80 | 1,857.50 | 1,864.40 | 1,864.40 | -1.57% | 1,132,677 |
| Oct 15, 2025 | 1,892.00 | 1,913.50 | 1,876.20 | 1,894.20 | 1,894.20 | 0.07% | 658,869 |
| Oct 14, 2025 | 1,928.10 | 1,928.10 | 1,870.60 | 1,892.80 | 1,892.80 | -0.88% | 435,930 |
| Oct 13, 2025 | 1,935.00 | 1,943.20 | 1,895.10 | 1,909.60 | 1,909.60 | -1.53% | 872,818 |
| Oct 10, 2025 | 1,935.90 | 1,978.20 | 1,925.10 | 1,939.30 | 1,939.30 | 0.19% | 867,422 |
| Oct 9, 2025 | 1,936.00 | 1,961.80 | 1,931.70 | 1,935.60 | 1,935.60 | 0.33% | 596,547 |
| Oct 8, 2025 | 1,960.00 | 1,970.00 | 1,921.40 | 1,929.30 | 1,929.30 | -1.70% | 306,722 |
| Oct 7, 2025 | 1,970.00 | 1,973.40 | 1,948.10 | 1,962.60 | 1,962.60 | -0.44% | 349,591 |
| Oct 6, 2025 | 1,954.60 | 1,976.70 | 1,938.50 | 1,971.20 | 1,971.20 | -0.45% | 346,596 |
| Oct 3, 2025 | 1,959.20 | 1,990.00 | 1,950.20 | 1,980.20 | 1,980.20 | 1.07% | 419,687 |
| Oct 1, 2025 | 1,952.70 | 1,973.40 | 1,940.00 | 1,959.20 | 1,956.70 | 0.33% | 524,863 |
| Sep 30, 2025 | 1,965.90 | 1,979.90 | 1,932.00 | 1,952.70 | 1,950.21 | -0.28% | 302,233 |
| Sep 29, 2025 | 1,971.90 | 1,988.50 | 1,954.20 | 1,958.20 | 1,955.70 | -0.68% | 554,275 |
| Sep 26, 2025 | 2,012.00 | 2,012.00 | 1,956.70 | 1,971.70 | 1,969.18 | -2.91% | 924,467 |
| Sep 25, 2025 | 2,031.60 | 2,052.50 | 2,023.70 | 2,030.70 | 2,028.11 | 0.60% | 1,053,509 |
| Sep 24, 2025 | 2,016.80 | 2,050.20 | 2,004.20 | 2,018.60 | 2,016.02 | 0.09% | 651,958 |
| Sep 23, 2025 | 2,020.50 | 2,048.00 | 2,010.50 | 2,016.80 | 2,014.23 | -0.05% | 413,502 |
| Sep 22, 2025 | 2,094.00 | 2,103.40 | 2,006.20 | 2,017.80 | 2,015.23 | -3.23% | 710,308 |
| Sep 19, 2025 | 2,116.00 | 2,119.00 | 2,078.20 | 2,085.20 | 2,082.54 | -1.10% | 686,651 |
| Sep 18, 2025 | 2,049.90 | 2,116.00 | 2,049.90 | 2,108.40 | 2,105.71 | 3.23% | 1,114,841 |
| Sep 17, 2025 | 2,084.90 | 2,084.90 | 2,034.90 | 2,042.40 | 2,039.79 | -1.67% | 567,155 |
| Sep 16, 2025 | 2,099.50 | 2,148.70 | 2,062.10 | 2,077.00 | 2,074.35 | -1.07% | 578,050 |
| Sep 15, 2025 | 2,127.00 | 2,127.00 | 2,090.00 | 2,099.50 | 2,096.82 | -1.55% | 546,804 |
| Sep 12, 2025 | 2,128.00 | 2,156.90 | 2,117.30 | 2,132.50 | 2,127.28 | 0.23% | 615,392 |
| Sep 11, 2025 | 2,132.50 | 2,146.30 | 2,083.60 | 2,127.70 | 2,122.49 | -0.15% | 737,140 |
| Sep 10, 2025 | 2,112.00 | 2,135.00 | 2,104.00 | 2,130.90 | 2,125.69 | 0.69% | 773,741 |
| Sep 9, 2025 | 2,073.00 | 2,119.90 | 2,062.00 | 2,116.30 | 2,111.12 | 3.14% | 1,269,358 |
| Sep 8, 2025 | 2,062.00 | 2,075.90 | 2,034.60 | 2,051.90 | 2,046.88 | - | 842,874 |
| Sep 5, 2025 | 1,990.90 | 2,055.20 | 1,990.90 | 2,051.90 | 2,049.27 | 3.06% | 977,419 |
| Sep 4, 2025 | 2,025.00 | 2,026.40 | 1,979.60 | 1,990.90 | 1,988.35 | -0.67% | 493,159 |
| Sep 3, 2025 | 1,938.00 | 2,009.00 | 1,929.00 | 2,004.40 | 2,001.83 | 4.46% | 1,381,575 |
| Sep 2, 2025 | 1,926.90 | 1,941.90 | 1,910.60 | 1,918.80 | 1,916.34 | -0.42% | 253,254 |
| Sep 1, 2025 | 1,918.10 | 1,938.80 | 1,904.00 | 1,926.80 | 1,924.33 | 0.15% | 415,464 |
| Aug 29, 2025 | 1,936.00 | 1,947.80 | 1,910.70 | 1,923.90 | 1,921.44 | -0.67% | 239,914 |
| Aug 28, 2025 | 1,957.90 | 1,960.20 | 1,932.00 | 1,936.90 | 1,934.42 | -0.71% | 481,992 |
| Aug 26, 2025 | 1,956.50 | 1,976.00 | 1,935.30 | 1,950.70 | 1,948.20 | -0.28% | 1,148,175 |
| Aug 25, 2025 | 1,940.90 | 1,964.00 | 1,933.00 | 1,956.10 | 1,953.60 | 0.97% | 531,826 |
| Aug 22, 2025 | 1,940.90 | 1,959.50 | 1,930.00 | 1,937.30 | 1,934.82 | -0.19% | 466,930 |
| Aug 21, 2025 | 1,924.00 | 1,963.80 | 1,901.10 | 1,940.90 | 1,938.42 | 0.88% | 890,032 |
| Aug 20, 2025 | 1,949.00 | 1,960.90 | 1,918.30 | 1,924.00 | 1,921.54 | -1.12% | 1,227,980 |
| Aug 19, 2025 | 1,975.00 | 1,979.80 | 1,929.00 | 1,945.80 | 1,943.31 | -1.42% | 976,629 |
| Aug 18, 2025 | 2,009.90 | 2,042.90 | 1,947.00 | 1,973.90 | 1,971.37 | -3.46% | 1,730,646 |
| Aug 14, 2025 | 2,039.30 | 2,052.80 | 2,017.00 | 2,044.60 | 2,041.98 | 0.75% | 986,277 |
| Aug 13, 2025 | 2,067.00 | 2,069.30 | 2,023.00 | 2,029.30 | 2,026.70 | -1.40% | 466,373 |
| Aug 12, 2025 | 2,049.30 | 2,073.90 | 2,035.20 | 2,058.20 | 2,055.57 | 0.43% | 385,694 |
| Aug 11, 2025 | 2,018.10 | 2,064.00 | 2,011.40 | 2,049.30 | 2,046.68 | 1.47% | 544,574 |
| Aug 8, 2025 | 2,065.00 | 2,065.00 | 2,014.00 | 2,019.60 | 2,017.01 | -2.09% | 297,540 |
| Aug 7, 2025 | 2,017.00 | 2,070.40 | 2,014.90 | 2,062.80 | 2,060.16 | 1.84% | 487,155 |
| Aug 6, 2025 | 2,040.00 | 2,045.00 | 2,005.10 | 2,025.60 | 2,023.01 | -1.32% | 891,973 |