Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,025.90
+7.30 (0.36%)
Sep 25, 2025, 3:30 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20252,016.802,050.202,004.202,018.602,018.600.09%651,950
Sep 23, 20252,020.502,048.002,010.502,016.802,016.80-0.05%413,502
Sep 22, 20252,094.002,103.402,006.202,017.802,017.80-3.23%710,308
Sep 19, 20252,116.002,119.002,078.202,085.202,085.20-1.10%686,651
Sep 18, 20252,049.902,116.002,049.902,108.402,108.403.23%1,114,841
Sep 17, 20252,084.902,084.902,034.902,042.402,042.40-1.67%567,155
Sep 16, 20252,099.502,148.702,062.102,077.002,077.00-1.07%578,050
Sep 15, 20252,127.002,127.002,090.002,099.502,099.50-1.55%546,804
Sep 12, 20252,128.002,156.902,117.302,132.502,130.000.23%615,392
Sep 11, 20252,132.502,146.302,083.602,127.702,125.21-0.15%737,140
Sep 10, 20252,112.002,135.002,104.002,130.902,128.400.69%773,741
Sep 9, 20252,073.002,119.902,062.002,116.302,113.823.14%1,269,358
Sep 8, 20252,062.002,075.902,034.602,051.902,049.49-842,874
Sep 5, 20251,990.902,055.201,990.902,051.902,049.493.06%977,419
Sep 4, 20252,025.002,026.401,979.601,990.901,988.57-0.67%493,159
Sep 3, 20251,938.002,009.001,929.002,004.402,002.054.46%1,381,575
Sep 2, 20251,926.901,941.901,910.601,918.801,916.55-0.42%253,254
Sep 1, 20251,918.101,938.801,904.001,926.801,924.540.15%415,464
Aug 29, 20251,936.001,947.801,910.701,923.901,921.64-0.67%239,914
Aug 28, 20251,957.901,960.201,932.001,936.901,934.63-0.71%481,992
Aug 26, 20251,956.501,976.001,935.301,950.701,948.41-0.28%1,148,175
Aug 25, 20251,940.901,964.001,933.001,956.101,953.810.97%531,826
Aug 22, 20251,940.901,959.501,930.001,937.301,935.03-0.19%466,930
Aug 21, 20251,924.001,963.801,901.101,940.901,938.620.88%890,032
Aug 20, 20251,949.001,960.901,918.301,924.001,921.74-1.12%1,227,980
Aug 19, 20251,975.001,979.801,929.001,945.801,943.52-1.42%976,629
Aug 18, 20252,009.902,042.901,947.001,973.901,971.59-3.46%1,730,646
Aug 14, 20252,039.302,052.802,017.002,044.602,042.200.75%986,277
Aug 13, 20252,067.002,069.302,023.002,029.302,026.92-1.40%466,373
Aug 12, 20252,049.302,073.902,035.202,058.202,055.790.43%385,694
Aug 11, 20252,018.102,064.002,011.402,049.302,046.901.47%544,574
Aug 8, 20252,065.002,065.002,014.002,019.602,017.23-2.09%297,540
Aug 7, 20252,017.002,070.402,014.902,062.802,060.381.84%487,155
Aug 6, 20252,040.002,045.002,005.102,025.602,023.23-1.32%891,973
Aug 5, 20252,074.902,077.802,031.502,052.602,050.19-1.07%429,624
Aug 4, 20252,067.802,098.002,056.402,074.902,072.470.34%702,572
Aug 1, 20252,133.002,133.002,053.702,067.802,065.38-3.11%1,484,724
Jul 31, 20252,121.002,177.702,114.702,134.102,131.60-0.91%994,348
Jul 30, 20252,160.002,169.902,144.502,153.602,151.08-0.20%786,091
Jul 29, 20252,140.002,165.802,120.002,158.002,155.470.63%1,066,676
Jul 28, 20252,147.002,177.002,136.502,144.402,141.89-0.04%1,270,504
Jul 25, 20252,145.002,166.102,132.002,145.302,142.790.05%1,095,311
Jul 24, 20252,142.002,158.902,125.002,144.202,141.690.25%744,286
Jul 23, 20252,151.002,164.502,130.002,138.802,136.29-0.89%1,424,554
Jul 22, 20252,190.102,200.902,149.202,157.902,155.37-1.23%1,543,453
Jul 21, 20252,227.902,237.802,176.702,184.802,182.24-1.83%1,650,355
Jul 18, 20252,224.902,254.902,194.502,225.502,222.89-0.05%1,272,680
Jul 17, 20252,221.002,266.002,179.002,226.702,224.090.99%3,288,766
Jul 16, 20252,220.002,247.702,196.102,204.802,202.22-0.96%1,495,509
Jul 15, 20252,205.102,233.902,170.402,226.102,223.490.31%1,666,264