Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,673.30
+2.20 (0.08%)
Nov 11, 2026, 1:00 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,670.002,685.002,635.702,673.302,673.300.08%357,179
Nov 9, 20262,590.002,714.002,572.202,671.102,671.102.94%1,798,925
Nov 8, 20262,600.002,618.102,572.502,594.902,594.900.19%112,100
Nov 6, 20262,365.502,682.502,365.502,590.002,590.004.36%5,036,760
Nov 5, 20262,538.002,542.202,456.902,481.802,481.80-0.91%901,870
Nov 4, 20262,405.002,516.802,380.102,504.702,504.704.02%717,669
Nov 3, 20262,393.802,420.002,360.102,408.002,408.001.09%930,049
Nov 2, 20262,306.002,400.102,306.002,382.002,382.003.62%1,549,673
Oct 30, 20262,336.002,337.302,291.302,298.702,298.70-1.72%428,887
Oct 29, 20262,311.002,339.002,295.302,339.002,339.001.70%232,396
Oct 28, 20262,268.002,318.002,261.902,300.002,300.001.51%455,830
Oct 27, 20262,214.702,275.002,214.602,265.702,265.701.79%483,378
Oct 26, 20262,135.602,229.002,133.002,225.802,225.802.73%969,672
Oct 23, 20262,196.002,203.802,101.602,166.602,166.60-1.45%892,797
Oct 22, 20262,168.002,218.802,160.302,198.502,198.500.20%576,619
Oct 21, 20262,216.002,249.802,163.102,194.102,194.10-0.73%568,717
Oct 19, 20262,230.102,269.902,200.002,210.202,210.20-0.74%285,702
Oct 16, 20262,250.502,266.902,223.702,226.702,226.70-1.06%695,427
Oct 15, 20262,242.002,289.502,241.202,250.502,250.500.20%488,525
Oct 14, 20262,275.002,286.402,242.002,246.002,246.00-0.85%257,936
Oct 13, 20262,278.002,289.302,253.002,265.302,265.30-0.78%259,977
Oct 12, 20262,275.002,293.902,252.002,283.002,283.00-0.44%695,528
Oct 9, 20262,207.002,293.002,203.002,293.002,293.004.60%414,339
Oct 8, 20262,280.002,284.002,181.202,192.202,192.20-3.95%816,490
Oct 7, 20262,314.902,326.802,274.402,282.302,282.30-1.24%500,247
Oct 6, 20262,312.202,320.002,277.302,311.002,311.000.70%493,823
Oct 5, 20262,325.002,340.502,273.502,295.002,295.00-1.54%490,378
Oct 1, 20262,339.002,360.002,279.302,331.002,331.00-0.16%972,522
Sep 30, 20262,391.002,410.002,334.702,334.702,334.70-4.37%1,261,905
Sep 29, 20262,330.402,441.502,292.002,441.502,441.504.98%1,277,155
Sep 28, 20262,380.002,392.502,307.302,325.702,325.70-2.28%985,878
Sep 25, 20262,425.002,435.202,365.702,380.002,380.00-2.07%785,299
Sep 24, 20262,460.002,470.002,422.002,430.402,430.40-1.80%453,221
Sep 23, 20262,472.002,482.602,453.602,475.002,475.000.55%597,118
Sep 22, 20262,460.402,472.002,443.002,461.402,461.400.47%402,355
Sep 21, 20262,425.002,473.602,424.002,450.002,450.000.11%405,696
Sep 18, 20262,409.802,447.402,396.802,447.402,447.401.30%545,520
Sep 17, 20262,406.802,416.902,388.402,416.002,416.000.25%227,416
Sep 16, 20262,371.702,425.802,306.302,410.002,410.001.61%677,704
Sep 15, 20262,420.802,429.802,346.602,371.702,371.70-1.96%275,789
Sep 11, 20262,411.202,431.902,384.102,419.202,419.200.17%346,692
Sep 10, 20262,445.902,449.902,403.102,415.002,415.00-0.82%262,107
Sep 9, 20262,486.902,486.902,400.102,435.002,435.00-1.60%424,753
Sep 8, 20262,469.902,492.002,439.002,474.502,474.500.92%447,432
Sep 7, 20262,420.202,472.002,420.202,451.902,451.900.60%267,568
Sep 4, 20262,454.502,456.702,422.702,437.202,437.20-0.89%412,728
Sep 3, 20262,470.002,471.802,425.102,459.002,459.00-0.04%481,343
Sep 2, 20262,455.002,476.902,420.002,460.002,460.00-0.42%516,029
Sep 1, 20262,480.002,494.902,455.002,470.402,470.40-0.39%679,565
Aug 31, 20262,532.402,532.402,452.002,480.002,480.00-1.29%911,026