Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India · Delayed Price · Currency is INR 1,975.60
+9.70 (0.49%)
Dec 4, 2025, 3:30 PM IST
Glenmark Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,960.10 | 1,980.90 | 1,960.10 | 1,980.90 | - | 0.76% | 1,004,564 |
| 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 |
| Nov 3, 2025 | 1,889.10 | 1,919.00 | 1,885.20 | 1,898.40 | 1,898.40 | 0.38% | 521,647 |
| Oct 31, 2025 | 1,883.00 | 1,904.80 | 1,876.00 | 1,891.20 | 1,891.20 | 0.45% | 398,054 |
| Oct 30, 2025 | 1,852.50 | 1,888.30 | 1,824.00 | 1,882.80 | 1,882.80 | 2.14% | 854,083 |
| Oct 29, 2025 | 1,809.00 | 1,850.70 | 1,798.60 | 1,843.30 | 1,843.30 | 1.55% | 926,177 |
| Oct 28, 2025 | 1,822.80 | 1,840.60 | 1,792.60 | 1,815.10 | 1,815.10 | 0.13% | 339,261 |
| Oct 27, 2025 | 1,815.00 | 1,844.00 | 1,799.30 | 1,812.70 | 1,812.70 | -0.34% | 1,249,701 |
| Oct 24, 2025 | 1,864.40 | 1,864.40 | 1,809.70 | 1,818.80 | 1,818.80 | -1.72% | 536,406 |
| Oct 23, 2025 | 1,869.00 | 1,879.20 | 1,845.90 | 1,850.60 | 1,850.60 | -0.26% | 668,287 |
| Oct 21, 2025 | 1,852.80 | 1,871.00 | 1,844.90 | 1,855.40 | 1,855.40 | 0.14% | 49,883 |
| Oct 20, 2025 | 1,858.00 | 1,871.80 | 1,850.70 | 1,852.80 | 1,852.80 | -0.49% | 188,567 |
| 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% | 658,841 |
| Oct 14, 2025 | 1,928.10 | 1,928.10 | 1,870.60 | 1,892.80 | 1,892.80 | -0.88% | 435,764 |
| Oct 13, 2025 | 1,935.00 | 1,943.20 | 1,895.10 | 1,909.60 | 1,909.60 | -1.53% | 872,789 |
| 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% | 596,524 |
| 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% | 524,801 |
| 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 |