Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,379.60
-50.80 (-2.09%)
Sep 25, 2026, 3:15 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,460.002,537.602,431.702,515.002,512.502.24%807,816
Aug 27, 20262,455.002,484.002,440.602,460.002,457.550.89%447,011
Aug 26, 20262,392.202,457.502,384.502,438.302,435.881.60%479,931
Aug 25, 20262,391.702,421.002,376.002,400.002,397.610.39%653,245
Aug 24, 20262,315.102,395.002,295.302,390.702,388.323.14%710,023
Aug 21, 20262,334.602,348.602,303.002,317.902,315.60-0.64%237,421
Aug 20, 20262,264.002,342.002,252.102,332.902,330.583.85%552,157
Aug 19, 20262,301.002,313.902,222.502,246.502,244.27-2.54%833,583
Aug 18, 20262,317.402,332.902,305.002,305.002,302.71-1.03%379,551
Aug 17, 20262,329.702,337.002,300.002,329.002,326.680.46%305,189
Aug 14, 20262,320.002,341.602,307.202,318.402,316.10-0.07%629,081
Aug 13, 20262,290.902,322.902,281.902,320.002,317.691.31%413,167
Aug 12, 20262,276.002,310.002,272.402,290.002,287.720.62%464,575
Aug 11, 20262,265.202,291.002,245.002,276.002,273.741.10%284,670
Aug 10, 20262,293.002,297.802,251.302,251.302,249.06-1.22%257,787
Aug 7, 20262,274.902,289.002,256.002,279.102,276.830.40%437,610
Aug 6, 20262,270.002,290.002,247.002,270.002,267.740.49%556,267
Aug 5, 20262,223.002,263.302,202.202,259.002,256.751.53%388,492
Aug 4, 20262,238.002,244.002,200.002,225.002,222.79-0.22%444,946
Aug 3, 20262,256.402,256.402,162.002,230.002,227.78-0.17%1,307,223
Jul 31, 20262,207.202,256.702,207.002,233.902,231.681.99%371,153
Jul 30, 20262,270.202,270.202,182.902,190.302,188.12-3.16%451,791
Jul 29, 20262,196.402,267.702,186.202,261.702,259.453.53%593,720
Jul 28, 20262,199.902,208.002,178.202,184.602,182.43-0.52%490,034
Jul 27, 20262,218.002,220.002,183.102,196.002,193.820.18%593,586
Jul 24, 20262,182.002,248.802,182.002,192.002,189.82-0.59%429,562
Jul 23, 20262,185.102,241.302,182.802,205.102,202.910.24%567,718
Jul 22, 20262,229.802,229.802,166.002,199.902,197.71-1.88%942,175
Jul 21, 20262,245.802,249.302,221.102,242.102,239.870.12%274,753
Jul 20, 20262,235.002,270.002,225.302,239.502,237.270.18%914,679
Jul 17, 20262,287.902,287.902,229.002,235.502,233.28-2.25%355,968