Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
1,880.60
+32.80 (1.78%)
Nov 13, 2025, 3:29 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20251,817.001,861.001,807.001,847.801,847.801.68%1,811,650
Nov 11, 20251,840.001,846.901,813.001,817.301,817.30-0.69%388,962
Nov 10, 20251,820.601,849.301,810.401,829.901,829.901.02%582,091
Nov 7, 20251,801.401,829.401,801.401,811.501,811.500.06%553,205
Nov 6, 20251,859.901,859.901,805.001,810.401,810.40-1.88%356,061
Nov 4, 20251,907.901,907.901,842.901,845.101,845.10-2.81%707,890
Nov 3, 20251,889.101,919.001,885.201,898.401,898.400.38%521,647
Oct 31, 20251,883.001,904.801,876.001,891.201,891.200.45%398,056
Oct 30, 20251,852.501,888.301,824.001,882.801,882.802.14%854,083
Oct 29, 20251,809.001,850.701,798.601,843.301,843.301.55%926,182
Oct 28, 20251,822.801,840.601,792.601,815.101,815.100.13%339,261
Oct 27, 20251,815.001,844.001,799.301,812.701,812.70-0.34%1,249,701
Oct 24, 20251,864.401,864.401,809.701,818.801,818.80-1.72%536,406
Oct 23, 20251,869.001,879.201,845.901,850.601,850.60-0.26%668,287
Oct 21, 20251,852.801,871.001,844.901,855.401,855.400.14%49,883
Oct 20, 20251,858.001,871.801,850.701,852.801,852.80-0.49%188,567
Oct 17, 20251,876.401,882.701,855.401,861.901,861.90-0.13%247,430
Oct 16, 20251,893.401,897.801,857.501,864.401,864.40-1.57%1,132,677
Oct 15, 20251,892.001,913.501,876.201,894.201,894.200.07%658,869
Oct 14, 20251,928.101,928.101,870.601,892.801,892.80-0.88%435,930
Oct 13, 20251,935.001,943.201,895.101,909.601,909.60-1.53%872,818
Oct 10, 20251,935.901,978.201,925.101,939.301,939.300.19%867,422
Oct 9, 20251,936.001,961.801,931.701,935.601,935.600.33%596,547
Oct 8, 20251,960.001,970.001,921.401,929.301,929.30-1.70%306,722
Oct 7, 20251,970.001,973.401,948.101,962.601,962.60-0.44%349,591
Oct 6, 20251,954.601,976.701,938.501,971.201,971.20-0.45%346,596
Oct 3, 20251,959.201,990.001,950.201,980.201,980.201.07%419,687
Oct 1, 20251,952.701,973.401,940.001,959.201,956.700.33%524,863
Sep 30, 20251,965.901,979.901,932.001,952.701,950.21-0.28%302,233
Sep 29, 20251,971.901,988.501,954.201,958.201,955.70-0.68%554,275
Sep 26, 20252,012.002,012.001,956.701,971.701,969.18-2.91%924,467
Sep 25, 20252,031.602,052.502,023.702,030.702,028.110.60%1,053,509
Sep 24, 20252,016.802,050.202,004.202,018.602,016.020.09%651,958
Sep 23, 20252,020.502,048.002,010.502,016.802,014.23-0.05%413,502
Sep 22, 20252,094.002,103.402,006.202,017.802,015.23-3.23%710,308
Sep 19, 20252,116.002,119.002,078.202,085.202,082.54-1.10%686,651
Sep 18, 20252,049.902,116.002,049.902,108.402,105.713.23%1,114,841
Sep 17, 20252,084.902,084.902,034.902,042.402,039.79-1.67%567,155
Sep 16, 20252,099.502,148.702,062.102,077.002,074.35-1.07%578,050
Sep 15, 20252,127.002,127.002,090.002,099.502,096.82-1.55%546,804
Sep 12, 20252,128.002,156.902,117.302,132.502,127.280.23%615,392
Sep 11, 20252,132.502,146.302,083.602,127.702,122.49-0.15%737,140
Sep 10, 20252,112.002,135.002,104.002,130.902,125.690.69%773,741
Sep 9, 20252,073.002,119.902,062.002,116.302,111.123.14%1,269,358
Sep 8, 20252,062.002,075.902,034.602,051.902,046.88-842,874
Sep 5, 20251,990.902,055.201,990.902,051.902,049.273.06%977,419
Sep 4, 20252,025.002,026.401,979.601,990.901,988.35-0.67%493,159
Sep 3, 20251,938.002,009.001,929.002,004.402,001.834.46%1,381,575
Sep 2, 20251,926.901,941.901,910.601,918.801,916.34-0.42%253,254
Sep 1, 20251,918.101,938.801,904.001,926.801,924.330.15%415,464