Skip to main content
logo
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,240.70
-9.80 (-0.44%)
Oct 16, 2026, 1:10 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,250.502,266.902,231.002,240.702,240.70-0.44%496,477
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
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