Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,318.40
-1.60 (-0.07%)
Aug 14, 2026, 3:14 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,320.002,341.602,307.202,318.402,318.40-0.07%629,081
Aug 13, 20262,290.902,322.902,281.902,320.002,320.001.31%413,167
Aug 12, 20262,276.002,310.002,272.402,290.002,290.000.62%464,575
Aug 11, 20262,265.202,291.002,245.002,276.002,276.001.10%284,670
Aug 10, 20262,293.002,297.802,251.302,251.302,251.30-1.22%257,787
Aug 7, 20262,274.902,289.002,256.002,279.102,279.100.40%437,610
Aug 6, 20262,270.002,290.002,247.002,270.002,270.000.49%556,267
Aug 5, 20262,223.002,263.302,202.202,259.002,259.001.53%388,492
Aug 4, 20262,238.002,244.002,200.002,225.002,225.00-0.22%444,946
Aug 3, 20262,256.402,256.402,162.002,230.002,230.00-0.17%1,307,223
Jul 31, 20262,207.202,256.702,207.002,233.902,233.901.99%371,153
Jul 30, 20262,270.202,270.202,182.902,190.302,190.30-3.16%451,791
Jul 29, 20262,196.402,267.702,186.202,261.702,261.703.53%593,720
Jul 28, 20262,199.902,208.002,178.202,184.602,184.60-0.52%490,034
Jul 27, 20262,218.002,220.002,183.102,196.002,196.000.18%593,586
Jul 24, 20262,182.002,248.802,182.002,192.002,192.00-0.59%429,562
Jul 23, 20262,185.102,241.302,182.802,205.102,205.100.24%567,718
Jul 22, 20262,229.802,229.802,166.002,199.902,199.90-1.88%942,175
Jul 21, 20262,245.802,249.302,221.102,242.102,242.100.12%274,753
Jul 20, 20262,235.002,270.002,225.302,239.502,239.500.18%914,679
Jul 17, 20262,287.902,287.902,229.002,235.502,235.50-2.25%355,968
Jul 16, 20262,313.002,313.002,280.102,286.902,286.90-0.46%158,181
Jul 15, 20262,316.002,318.902,285.602,297.402,297.40-0.33%491,365
Jul 14, 20262,309.002,326.102,293.002,305.102,305.100.17%706,821
Jul 13, 20262,285.902,322.902,264.002,301.302,301.300.81%720,659
Jul 10, 20262,283.902,304.102,247.002,282.902,282.900.69%602,305
Jul 9, 20262,227.902,293.802,227.102,267.202,267.201.96%427,091
Jul 8, 20262,267.002,283.602,212.602,223.702,223.70-1.82%337,287
Jul 7, 20262,278.002,293.902,243.002,264.902,264.90-0.26%770,737
Jul 6, 20262,220.002,275.002,216.102,270.902,270.902.71%600,450
Jul 3, 20262,185.202,244.502,185.202,211.002,211.000.68%632,010
Jul 2, 20262,174.902,214.902,142.802,196.002,196.001.58%526,651
Jul 1, 20262,196.402,221.202,153.102,161.902,161.90-1.92%455,357
Jun 30, 20262,186.702,220.002,184.502,204.302,204.300.81%830,485
Jun 29, 20262,169.902,216.302,158.102,186.602,186.601.49%1,414,518
Jun 25, 20262,180.902,195.002,147.802,154.402,154.40-1.20%348,933
Jun 24, 20262,173.702,197.902,157.002,180.602,180.600.06%264,412
Jun 23, 20262,191.002,234.902,164.702,179.402,179.40-0.57%703,100
Jun 22, 20262,213.602,218.702,172.602,191.902,191.90-0.98%354,728
Jun 19, 20262,154.002,221.602,145.102,213.602,213.602.77%954,063
Jun 18, 20262,145.002,161.102,135.002,154.002,154.000.81%320,963
Jun 17, 20262,128.002,170.502,101.002,136.602,136.60-0.93%408,436
Jun 16, 20262,165.002,171.902,133.002,156.702,156.70-325,200
Jun 15, 20262,186.002,188.002,145.602,156.602,156.60-0.79%640,588
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