Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India · Delayed Price · Currency is INR 2,011.30
+3.10 (0.15%)
At close: Jan 14, 2026
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2,025.00 | 2,041.80 | 2,003.30 | 2,011.30 | 2,011.30 | 0.15% | 519,013 |
| Jan 13, 2026 | 2,028.00 | 2,028.00 | 1,951.10 | 2,008.20 | 2,008.20 | -0.46% | 831,792 |
| Jan 12, 2026 | 2,007.20 | 2,020.40 | 1,967.60 | 2,017.50 | 2,017.50 | 0.51% | 349,821 |
| Jan 9, 2026 | 2,074.00 | 2,079.00 | 1,997.00 | 2,007.20 | 2,007.20 | -3.49% | 469,242 |
| Jan 8, 2026 | 2,122.10 | 2,122.10 | 2,074.00 | 2,079.80 | 2,079.80 | -1.58% | 412,000 |
| Jan 7, 2026 | 2,076.00 | 2,147.50 | 2,070.70 | 2,113.10 | 2,113.10 | 1.86% | 1,278,367 |
| Jan 6, 2026 | 2,031.50 | 2,080.80 | 2,031.50 | 2,074.60 | 2,074.60 | 1.74% | 223,376 |
| Jan 5, 2026 | 2,071.50 | 2,091.80 | 2,031.50 | 2,039.20 | 2,039.20 | -1.23% | 333,641 |
| Jan 2, 2026 | 2,025.90 | 2,073.00 | 2,021.00 | 2,064.50 | 2,064.50 | 1.89% | 388,479 |
| Jan 1, 2026 | 2,034.00 | 2,039.10 | 2,011.00 | 2,026.20 | 2,026.20 | -0.44% | 278,356 |
| Dec 31, 2025 | 2,030.90 | 2,048.40 | 2,025.70 | 2,035.20 | 2,035.20 | 0.27% | 360,664 |
| Dec 30, 2025 | 2,004.60 | 2,039.00 | 2,000.00 | 2,029.80 | 2,029.80 | 1.00% | 2,304,769 |
| Dec 29, 2025 | 2,012.00 | 2,028.50 | 2,000.40 | 2,009.70 | 2,009.70 | -0.04% | 266,984 |
| Dec 26, 2025 | 2,018.00 | 2,025.90 | 2,004.30 | 2,010.60 | 2,010.60 | -0.47% | 206,579 |
| Dec 24, 2025 | 2,050.00 | 2,054.90 | 2,013.80 | 2,020.10 | 2,020.10 | -1.31% | 579,266 |
| Dec 23, 2025 | 2,041.00 | 2,082.50 | 2,036.50 | 2,047.00 | 2,047.00 | 0.43% | 1,403,145 |
| Dec 22, 2025 | 1,997.90 | 2,042.70 | 1,992.10 | 2,038.20 | 2,038.20 | 2.31% | 706,599 |
| Dec 19, 2025 | 1,960.00 | 1,996.20 | 1,952.60 | 1,992.10 | 1,992.10 | 1.79% | 527,847 |
| Dec 18, 2025 | 1,945.00 | 1,959.40 | 1,920.20 | 1,957.10 | 1,957.10 | 0.45% | 359,363 |
| Dec 17, 2025 | 1,976.70 | 1,976.70 | 1,935.40 | 1,948.40 | 1,948.40 | -0.92% | 283,822 |
| Dec 16, 2025 | 1,988.80 | 1,992.40 | 1,957.90 | 1,966.50 | 1,966.50 | -0.96% | 497,164 |
| Dec 15, 2025 | 1,975.00 | 1,990.90 | 1,950.80 | 1,985.60 | 1,985.60 | 0.54% | 299,149 |
| Dec 12, 2025 | 1,965.30 | 1,979.70 | 1,951.10 | 1,975.00 | 1,975.00 | 0.97% | 359,560 |
| Dec 11, 2025 | 1,945.00 | 1,967.60 | 1,944.30 | 1,956.00 | 1,956.00 | 0.27% | 385,727 |
| Dec 10, 2025 | 1,936.00 | 1,959.70 | 1,934.10 | 1,950.80 | 1,950.80 | 0.63% | 489,071 |
| Dec 9, 2025 | 1,912.00 | 1,951.00 | 1,892.70 | 1,938.50 | 1,938.50 | 0.86% | 782,469 |
| Dec 8, 2025 | 1,969.40 | 1,978.90 | 1,909.30 | 1,921.90 | 1,921.90 | -2.35% | 834,134 |
| Dec 5, 2025 | 1,964.00 | 1,988.00 | 1,957.00 | 1,968.20 | 1,968.20 | -0.28% | 420,804 |
| Dec 4, 2025 | 1,960.10 | 1,984.90 | 1,960.10 | 1,973.80 | 1,973.80 | 0.40% | 414,550 |
| Dec 3, 2025 | 1,987.90 | 1,992.90 | 1,954.90 | 1,965.90 | 1,965.90 | -0.64% | 1,004,563 |
| Dec 2, 2025 | 1,951.80 | 1,984.00 | 1,942.70 | 1,978.60 | 1,978.60 | 1.90% | 1,261,494 |
| Dec 1, 2025 | 1,950.00 | 1,965.90 | 1,923.10 | 1,941.70 | 1,941.70 | -0.23% | 456,233 |
| Nov 28, 2025 | 1,949.50 | 1,958.00 | 1,937.80 | 1,946.20 | 1,946.20 | 0.11% | 687,641 |
| Nov 27, 2025 | 1,924.70 | 1,958.00 | 1,922.30 | 1,944.00 | 1,944.00 | 1.18% | 1,272,760 |
| Nov 26, 2025 | 1,880.00 | 1,927.40 | 1,875.60 | 1,921.30 | 1,921.30 | 2.12% | 833,315 |
| Nov 25, 2025 | 1,842.00 | 1,893.60 | 1,837.00 | 1,881.50 | 1,881.50 | 2.12% | 1,017,631 |
| Nov 24, 2025 | 1,844.20 | 1,861.50 | 1,825.10 | 1,842.40 | 1,842.40 | -0.10% | 1,430,032 |
| Nov 21, 2025 | 1,878.40 | 1,908.00 | 1,838.00 | 1,844.20 | 1,844.20 | -1.80% | 943,929 |
| Nov 20, 2025 | 1,845.00 | 1,894.80 | 1,842.10 | 1,878.00 | 1,878.00 | 2.02% | 1,275,173 |
| Nov 19, 2025 | 1,835.50 | 1,866.50 | 1,832.10 | 1,840.80 | 1,840.80 | -0.11% | 548,782 |
| Nov 18, 2025 | 1,880.00 | 1,882.00 | 1,818.00 | 1,842.80 | 1,842.80 | -1.40% | 2,126,546 |
| Nov 17, 2025 | 1,855.10 | 1,924.90 | 1,810.00 | 1,868.90 | 1,868.90 | -1.41% | 6,171,268 |
| Nov 14, 2025 | 1,890.00 | 1,931.90 | 1,855.00 | 1,895.60 | 1,895.60 | 0.80% | 1,808,669 |
| Nov 13, 2025 | 1,862.10 | 1,918.90 | 1,845.90 | 1,880.60 | 1,880.60 | 1.78% | 1,708,579 |
| Nov 12, 2025 | 1,817.00 | 1,861.00 | 1,807.00 | 1,847.80 | 1,847.80 | 1.68% | 1,811,699 |
| Nov 11, 2025 | 1,840.00 | 1,846.90 | 1,813.00 | 1,817.30 | 1,817.30 | -0.69% | 388,962 |
| Nov 10, 2025 | 1,820.60 | 1,849.30 | 1,810.40 | 1,829.90 | 1,829.90 | 1.02% | 582,091 |
| Nov 7, 2025 | 1,801.40 | 1,829.40 | 1,801.40 | 1,811.50 | 1,811.50 | 0.06% | 553,200 |
| Nov 6, 2025 | 1,859.90 | 1,859.90 | 1,805.00 | 1,810.40 | 1,810.40 | -1.88% | 356,061 |
| Nov 4, 2025 | 1,907.90 | 1,907.90 | 1,842.90 | 1,845.10 | 1,845.10 | -2.81% | 707,890 |