Skip to main content
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
1,974.15
+8.25 (0.42%)
At close: Dec 4, 2025

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,966.001,988.501,958.351,965.751,965.75-0.43%20,285
Dec 4, 20251,964.301,983.001,958.801,974.151,974.150.42%22,501
Dec 3, 20251,985.451,994.151,953.851,965.901,965.90-0.68%22,227
Dec 2, 20251,946.051,984.001,943.001,979.451,979.452.02%37,798
Dec 1, 20251,940.151,965.001,922.001,940.301,940.30-0.36%27,957
Nov 28, 20251,968.451,968.451,938.101,947.251,947.250.22%12,369
Nov 27, 20251,934.951,958.001,925.001,942.951,942.951.15%34,542
Nov 26, 20251,885.751,927.101,875.651,920.951,920.952.10%17,489
Nov 25, 20251,830.251,893.851,830.251,881.451,881.452.19%20,835
Nov 24, 20251,845.201,860.601,825.001,841.051,841.05-0.22%33,439
Nov 21, 20251,874.651,907.401,838.401,845.151,845.15-1.94%29,660
Nov 20, 20251,849.951,893.351,842.951,881.601,881.602.25%23,863
Nov 19, 20251,851.651,865.501,832.451,840.201,840.20-0.08%14,048
Nov 18, 20251,889.401,889.401,818.401,841.751,841.75-1.28%25,473
Nov 17, 20251,869.901,924.401,811.001,865.601,865.60-1.68%120,533
Nov 14, 20251,853.051,929.001,853.051,897.501,897.501.12%39,916
Nov 13, 20251,857.501,919.001,846.151,876.401,876.401.59%42,713
Nov 12, 20251,825.351,861.001,808.001,847.051,847.051.59%20,473
Nov 11, 20251,843.101,850.251,813.751,818.101,818.10-0.80%5,074
Nov 10, 20251,816.351,848.601,811.701,832.701,832.700.97%16,046
Nov 7, 20251,800.001,828.701,800.001,815.051,815.050.24%10,174
Nov 6, 20251,860.001,860.001,805.301,810.701,810.70-1.95%9,941
Nov 4, 20251,906.501,906.501,841.501,846.651,846.65-2.71%8,077
Nov 3, 20251,919.951,919.951,883.451,898.001,898.000.40%6,549
Oct 31, 20251,885.001,904.001,876.051,890.351,890.350.36%18,164
Oct 30, 20251,857.751,888.701,825.001,883.601,883.602.19%19,504
Oct 29, 20251,813.951,851.701,799.901,843.251,843.251.52%333,275
Oct 28, 20251,820.051,837.301,794.001,815.701,815.700.20%8,893
Oct 27, 20251,818.501,844.901,800.001,812.151,812.15-0.35%14,731
Oct 24, 20251,850.201,855.851,809.951,818.501,818.50-1.69%10,162
Oct 23, 20251,870.001,878.001,845.301,849.851,849.85-0.32%13,296
Oct 21, 20251,851.051,861.301,845.501,855.701,855.700.15%3,615
Oct 20, 20251,855.651,870.501,850.401,852.851,852.85-0.45%3,340
Oct 17, 20251,866.201,881.801,858.951,861.251,861.25-0.22%110,538
Oct 16, 20251,928.751,928.751,857.301,865.301,865.30-1.47%209,810
Oct 15, 20251,880.651,913.101,876.201,893.101,893.10-0.04%7,467
Oct 14, 20251,903.301,920.001,871.501,893.801,893.80-0.91%10,493
Oct 13, 20251,930.501,939.901,895.501,911.101,911.10-1.45%10,430
Oct 10, 20251,926.051,977.251,925.701,939.251,939.250.18%35,952
Oct 9, 20251,949.951,958.701,932.101,935.701,935.700.52%38,162
Oct 8, 20251,954.051,967.851,923.301,925.601,925.60-1.88%6,137
Oct 7, 20251,955.551,967.601,949.301,962.401,962.40-0.45%6,573
Oct 6, 20251,978.301,978.301,939.251,971.201,971.20-0.38%5,634
Oct 3, 20251,946.001,989.001,946.001,978.801,978.801.03%7,971
Oct 1, 20251,942.251,971.001,939.101,958.651,956.150.30%8,175
Sep 30, 20251,958.901,980.001,932.801,952.701,950.21-0.31%10,439
Sep 29, 20251,965.151,987.151,954.451,958.851,956.35-0.58%8,982
Sep 26, 20252,000.202,011.151,957.101,970.301,967.79-2.99%34,385
Sep 25, 20252,043.952,052.002,023.002,031.052,028.460.66%43,859
Sep 24, 20252,018.252,048.002,004.302,017.802,015.22-0.02%8,641
Sep 23, 20252,020.002,049.452,010.552,018.302,015.720.20%10,940
Sep 22, 20252,084.652,100.202,007.002,014.352,011.78-3.37%10,525
Sep 19, 20252,119.952,119.952,079.002,084.602,081.94-1.20%9,462
Sep 18, 20252,030.752,115.002,030.752,110.002,107.313.33%113,647
Sep 17, 20252,084.402,088.152,037.352,042.002,039.39-1.69%16,508
Sep 16, 20252,095.352,139.352,060.602,077.052,074.40-1.05%10,374
Sep 15, 20252,145.352,145.352,090.202,099.002,096.32-1.49%8,531
Sep 12, 20252,149.952,156.752,118.952,130.702,125.480.17%7,973
Sep 11, 20252,125.052,143.002,082.702,127.002,121.79-0.20%18,844
Sep 10, 20252,108.552,135.352,104.002,131.352,126.130.71%34,928
Sep 9, 20252,075.002,119.002,060.252,116.252,111.073.10%40,274
Sep 8, 20252,070.852,075.452,033.252,052.652,047.62-0.04%23,488
Sep 5, 20251,990.602,056.351,990.602,053.502,048.473.16%18,367
Sep 4, 20252,036.252,036.251,980.001,990.601,985.73-0.73%19,479
Sep 3, 20251,938.052,008.051,930.802,005.202,000.294.51%32,561
Sep 2, 20251,929.001,942.201,912.251,918.751,914.05-0.49%17,266
Sep 1, 20251,920.001,938.201,903.501,928.201,923.480.21%9,014
Aug 29, 20251,934.801,946.001,915.001,924.251,919.54-0.54%9,176
Aug 28, 20251,952.501,956.051,931.251,934.751,930.01-0.90%6,811
Aug 26, 20251,953.801,975.001,937.151,952.401,947.62-0.17%6,552
Aug 25, 20251,936.601,963.501,932.001,955.751,950.960.99%6,261
Aug 22, 20251,955.851,959.301,930.051,936.551,931.81-0.26%16,516
Aug 21, 20251,922.051,962.901,901.801,941.601,936.850.97%12,108
Aug 20, 20251,966.201,966.201,917.001,922.951,918.24-1.18%29,087
Aug 19, 20251,974.401,975.651,930.001,945.901,941.14-1.44%31,016
Aug 18, 20251,999.152,041.501,949.001,974.401,969.57-3.40%70,689
Aug 14, 20252,033.652,053.202,018.402,043.952,038.950.60%26,687
Aug 13, 20252,053.202,068.952,025.002,031.802,026.83-1.23%9,963
Aug 12, 20252,045.002,072.352,036.102,057.052,052.010.44%13,334
Aug 11, 20252,025.002,063.202,012.102,047.952,042.941.46%11,160
Aug 8, 20252,065.002,065.002,015.002,018.402,013.46-2.18%8,865
Aug 7, 20252,022.352,070.502,019.952,063.352,058.301.92%12,915
Aug 6, 20252,059.402,059.402,005.602,024.402,019.44-1.32%40,662
Aug 5, 20252,089.952,089.952,033.152,051.452,046.43-1.09%23,009
Aug 4, 20252,063.002,097.502,056.702,074.052,068.970.34%10,288
Aug 1, 20252,122.152,127.452,053.252,066.952,061.89-3.11%77,417
Jul 31, 20252,118.802,175.152,118.002,133.202,127.98-1.02%23,920
Jul 30, 20252,170.002,170.352,145.002,155.202,149.92-0.08%7,857
Jul 29, 20252,143.002,163.102,120.302,156.952,151.670.77%24,104
Jul 28, 20252,164.302,177.502,135.602,140.452,135.21-0.18%15,681
Jul 25, 20252,151.652,165.002,131.102,144.352,139.10-30,089
Jul 24, 20252,140.452,157.752,126.752,144.352,139.100.27%20,305
Jul 23, 20252,142.652,163.002,130.502,138.602,133.36-0.89%11,705
Jul 22, 20252,198.402,198.402,148.402,157.852,152.57-1.18%16,159
Jul 21, 20252,223.302,237.852,176.902,183.602,178.25-1.77%27,313
Jul 18, 20252,226.652,252.852,195.002,223.052,217.61-0.16%34,680
Jul 17, 20252,215.052,266.452,179.352,226.652,221.201.08%74,433
Jul 16, 20252,210.752,247.702,196.052,202.902,197.51-1.08%44,629
Jul 15, 20252,218.052,234.552,170.802,226.952,221.500.39%71,546
Jul 14, 20252,164.852,229.002,136.552,218.202,212.771.68%254,059