Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,250.80
-142.20 (-5.94%)
May 22, 2026, 3:30 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20262,168.502,188.402,146.602,170.502,170.500.09%743,776
Mar 25, 20262,120.002,179.702,102.402,168.502,168.503.47%446,774
Mar 24, 20262,103.002,137.102,078.302,095.702,095.700.32%540,486
Mar 23, 20262,170.002,170.002,079.902,089.002,089.00-4.18%408,786
Mar 20, 20262,114.102,190.902,110.102,180.102,180.103.94%596,886
Mar 19, 20262,174.002,176.602,087.402,097.502,097.50-4.06%465,494
Mar 18, 20262,145.902,237.602,143.102,186.302,186.301.88%882,940
Mar 17, 20262,179.902,184.702,136.002,145.902,145.90-1.36%773,805
Mar 16, 20262,172.502,214.802,145.002,175.402,175.400.22%528,614
Mar 13, 20262,242.002,266.002,163.702,170.702,170.70-3.80%516,548
Mar 12, 20262,273.202,273.202,215.402,256.402,256.40-0.72%996,025
Mar 11, 20262,243.002,297.902,228.002,272.702,272.702.11%920,351
Mar 10, 20262,140.002,240.002,130.402,225.802,225.805.11%1,554,898
Mar 9, 20262,100.002,124.802,050.202,117.602,117.60-0.32%304,629