Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India · Delayed Price · Currency is INR 2,042.30
+16.70 (0.82%)
Aug 7, 2025, 9:30 AM IST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,675.10 | 1,685.60 | 1,642.00 | 1,653.20 | 1,653.20 | -1.79% | 1,542,907 |
| Jun 16, 2025 | 1,683.80 | 1,687.50 | 1,656.00 | 1,683.40 | 1,683.40 | 0.81% | 716,274 |
| Jun 13, 2025 | 1,605.00 | 1,674.00 | 1,605.00 | 1,669.90 | 1,669.90 | 1.85% | 937,744 |
| Jun 12, 2025 | 1,639.90 | 1,662.30 | 1,632.60 | 1,639.60 | 1,639.60 | 0.26% | 858,855 |
| Jun 11, 2025 | 1,611.20 | 1,641.30 | 1,589.00 | 1,635.40 | 1,635.40 | 1.23% | 996,326 |
| Jun 10, 2025 | 1,606.00 | 1,630.00 | 1,594.50 | 1,615.60 | 1,615.60 | 1.03% | 736,075 |
| Jun 9, 2025 | 1,590.20 | 1,610.90 | 1,589.00 | 1,599.20 | 1,599.20 | 0.57% | 945,368 |
| Jun 6, 2025 | 1,584.00 | 1,598.10 | 1,563.90 | 1,590.20 | 1,590.20 | 0.34% | 940,297 |
| Jun 5, 2025 | 1,512.80 | 1,589.50 | 1,512.80 | 1,584.80 | 1,584.80 | 4.76% | 2,290,396 |
| Jun 4, 2025 | 1,514.00 | 1,523.40 | 1,500.40 | 1,512.80 | 1,512.80 | -0.08% | 1,536,543 |
| Jun 3, 2025 | 1,520.00 | 1,528.00 | 1,473.30 | 1,514.00 | 1,514.00 | 1.10% | 2,598,096 |
| Jun 2, 2025 | 1,457.20 | 1,502.50 | 1,448.50 | 1,497.50 | 1,497.50 | 2.77% | 908,496 |
| May 30, 2025 | 1,415.00 | 1,466.00 | 1,408.10 | 1,457.10 | 1,457.10 | 3.60% | 1,334,384 |
| May 29, 2025 | 1,385.00 | 1,424.00 | 1,380.00 | 1,406.40 | 1,406.40 | 1.91% | 1,057,291 |