Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,173.80
+29.30 (1.37%)
Jun 12, 2026, 3:30 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,171.802,178.002,117.002,173.802,173.801.37%500,898
Jun 11, 20262,144.602,170.302,140.402,144.502,144.50-353,598
Jun 10, 20262,232.002,252.502,137.102,144.402,144.40-2.95%1,127,230
Jun 9, 20262,176.502,221.002,164.102,209.602,209.601.52%561,403
Jun 8, 20262,148.002,207.402,132.202,176.502,176.500.48%491,134
Jun 5, 20262,191.902,216.202,161.002,166.202,166.20-0.66%512,882
Jun 4, 20262,174.002,207.902,146.502,180.602,180.600.30%571,102
Jun 3, 20262,193.902,222.002,148.202,174.002,174.00-0.49%1,090,073
Jun 2, 20262,218.702,236.802,144.302,184.602,184.60-0.75%1,215,431
Jun 1, 20262,288.802,300.002,179.802,201.202,201.20-3.24%2,017,198
May 29, 20262,400.002,400.702,257.802,274.902,274.90-4.61%1,343,564
May 27, 20262,322.002,390.002,322.002,384.902,384.901.42%541,843
May 26, 20262,318.002,373.002,317.902,351.402,351.400.62%479,694
May 25, 20262,268.102,363.402,268.102,337.002,337.003.45%809,409
May 22, 20262,390.002,413.902,226.302,259.102,259.10-5.60%1,593,969
May 21, 20262,395.002,407.802,372.002,393.002,393.000.59%381,349
May 20, 20262,410.202,427.002,370.002,379.002,379.00-1.12%973,567
May 19, 20262,351.502,413.502,335.002,405.902,405.902.82%855,987
May 18, 20262,329.702,353.302,301.002,339.902,339.900.60%429,194
May 15, 20262,345.902,367.902,317.102,325.902,325.90-0.63%257,072
May 14, 20262,300.002,350.402,292.602,340.602,340.602.77%965,814
May 13, 20262,245.202,326.502,245.202,277.602,277.600.91%1,014,123
May 12, 20262,340.902,340.902,244.002,257.102,257.10-3.84%759,205
May 11, 20262,356.502,368.802,317.702,347.302,347.30-0.81%829,523
May 8, 20262,350.002,384.902,315.802,366.402,366.40-0.22%702,435
May 7, 20262,390.002,404.002,355.702,371.602,371.60-0.25%426,469
May 6, 20262,435.002,440.002,354.902,377.602,377.60-1.67%1,108,754
May 5, 20262,384.302,430.002,360.002,417.902,417.901.01%917,832
May 4, 20262,434.302,438.802,382.602,393.702,393.70-0.52%451,086
Apr 30, 20262,400.102,455.902,385.602,406.302,406.30-0.31%792,796
Apr 29, 20262,418.702,474.002,403.702,413.902,413.900.42%616,900
Apr 28, 20262,328.102,427.402,327.302,403.702,403.703.38%1,537,658
Apr 27, 20262,312.002,339.902,290.902,325.102,325.101.11%462,955
Apr 24, 20262,351.002,372.802,283.202,299.502,299.50-1.52%838,461
Apr 23, 20262,247.902,359.402,212.102,335.002,335.004.24%1,703,667
Apr 22, 20262,233.102,247.002,204.802,240.002,240.000.31%323,261
Apr 21, 20262,221.902,245.002,215.202,233.102,233.100.11%254,906
Apr 20, 20262,249.502,250.502,210.502,230.702,230.70-0.84%407,547
Apr 17, 20262,249.502,274.902,240.902,249.502,249.50-366,026
Apr 16, 20262,267.002,273.802,228.602,249.502,249.50-0.39%434,249
Apr 15, 20262,230.902,265.002,205.002,258.402,258.402.98%616,653
Apr 13, 20262,153.402,205.002,115.102,193.102,193.101.38%724,078
Apr 10, 20262,173.902,198.902,148.902,163.202,163.20-0.27%669,385
Apr 9, 20262,173.502,186.202,142.002,169.102,169.10-0.20%612,817
Apr 8, 20262,165.002,187.002,129.602,173.502,173.502.81%544,557
Apr 7, 20262,100.002,138.002,068.202,114.102,114.100.44%387,544
Apr 6, 20262,079.302,112.802,036.702,104.802,104.800.62%582,698
Apr 2, 20262,085.002,098.401,966.502,091.802,091.80-0.44%970,078
Apr 1, 20262,180.002,238.402,085.002,101.102,101.10-1.44%1,011,784
Mar 30, 20262,169.502,170.802,108.702,131.702,131.70-1.79%1,198,064