Skip to main content
Glenmark Pharmaceuticals Limited (BOM:532296)
India flag India · Delayed Price · Currency is INR
2,404.95
+80.10 (3.45%)
At close: Apr 28, 2026

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,343.602,428.202,327.902,404.952,404.953.45%61,957
Apr 27, 20262,339.652,339.652,291.002,324.852,324.851.17%27,014
Apr 24, 20262,367.752,371.602,283.402,298.052,298.05-1.68%52,057
Apr 23, 20262,241.552,359.852,219.802,337.202,337.204.27%84,828
Apr 22, 20262,255.752,255.752,205.002,241.552,241.550.39%7,445
Apr 21, 20262,212.502,243.002,212.502,232.952,232.950.15%17,303
Apr 20, 20262,259.202,259.202,210.002,229.652,229.65-0.81%14,742
Apr 17, 20262,249.902,274.952,241.802,247.902,247.90-0.07%17,508
Apr 16, 20262,262.902,274.502,228.402,249.552,249.55-0.47%18,352
Apr 15, 20262,237.102,265.002,206.352,260.152,260.153.01%26,201
Apr 13, 20262,149.052,202.502,114.352,194.052,194.051.44%17,490
Apr 10, 20262,167.702,198.452,150.002,162.902,162.90-0.29%28,256
Apr 9, 20262,187.702,187.702,142.002,169.102,169.10-0.24%71,402
Apr 8, 20262,155.702,187.352,131.502,174.352,174.352.89%27,787
Apr 7, 20262,102.002,137.802,069.002,113.352,113.350.42%22,805
Apr 6, 20262,062.202,112.252,038.902,104.452,104.450.48%47,434
Apr 2, 20262,100.202,100.201,966.802,094.302,094.30-0.29%51,485
Apr 1, 20262,168.302,237.302,084.652,100.302,100.30-1.55%58,874
Mar 30, 20262,165.002,170.402,110.002,133.302,133.30-1.71%32,503
Mar 27, 20262,165.002,187.902,147.902,170.502,170.500.08%41,790
Mar 25, 20262,100.552,179.002,100.552,168.752,168.753.46%24,645
Mar 24, 20262,134.352,136.002,079.002,096.202,096.200.43%20,924
Mar 23, 20262,160.452,165.902,080.002,087.302,087.30-4.30%33,094
Mar 20, 20262,090.302,190.002,090.302,181.052,181.053.94%16,662
Mar 19, 20262,150.002,171.502,087.102,098.302,098.30-4.03%21,334
Mar 18, 20262,182.502,236.152,146.652,186.452,186.451.82%21,926
Mar 17, 20262,155.352,182.502,135.502,147.402,147.40-1.30%12,804
Mar 16, 20262,155.652,215.002,145.052,175.602,175.600.26%16,959
Mar 13, 20262,232.852,265.002,162.802,170.002,170.00-3.90%29,687
Mar 12, 20262,270.052,276.952,215.502,258.002,258.00-0.64%13,446
Mar 11, 20262,262.652,297.202,228.002,272.502,272.501.99%41,637
Mar 10, 20262,144.852,240.002,138.002,228.252,228.255.26%54,786
Mar 9, 20262,075.352,124.552,051.602,116.852,116.85-0.25%7,770
Mar 6, 20262,109.002,137.002,094.202,122.152,122.150.57%16,795
Mar 5, 20262,029.202,117.002,029.202,110.202,110.203.44%14,383
Mar 4, 20262,096.752,108.902,031.552,040.102,040.10-3.93%23,861
Mar 2, 20261,966.202,149.251,966.202,123.502,123.50-0.66%30,966
Feb 27, 20262,127.152,160.002,119.202,137.702,137.700.50%26,863
Feb 26, 20262,084.352,139.452,084.352,127.152,127.152.06%21,921
Feb 25, 20262,062.602,092.002,062.602,084.302,084.301.08%68,069
Feb 24, 20262,020.052,075.002,020.052,061.952,061.951.18%4,591
Feb 23, 20262,053.602,053.602,022.652,038.002,038.00-0.27%18,366
Feb 20, 20261,987.452,049.551,987.452,043.602,043.601.16%8,322
Feb 19, 20262,029.402,055.002,006.002,020.152,020.15-0.45%12,774
Feb 18, 20262,031.452,045.002,009.452,029.302,029.30-0.44%4,384
Feb 17, 20262,030.002,046.802,023.502,038.302,038.300.34%9,339
Feb 16, 20261,988.752,036.001,988.052,031.352,031.351.74%6,754
Feb 13, 20262,052.802,052.801,991.851,996.551,996.55-1.85%14,129
Feb 12, 20262,018.652,039.002,000.552,034.202,034.200.93%14,587
Feb 11, 20261,957.102,019.601,952.002,015.452,015.453.02%6,846
Feb 10, 20261,985.901,997.501,952.301,956.301,956.30-0.96%10,366
Feb 9, 20261,974.751,981.001,943.551,975.201,975.202.12%4,677
Feb 6, 20261,972.451,972.451,911.601,934.251,934.25-1.93%7,794
Feb 5, 20261,967.251,977.101,925.551,972.401,972.400.73%15,276
Feb 4, 20261,960.901,992.001,946.201,958.051,958.050.11%16,088
Feb 3, 20261,956.352,004.501,949.001,955.851,955.852.13%10,126
Feb 2, 20261,939.351,960.751,842.801,915.151,915.15-1.25%18,188
Feb 1, 20262,015.852,015.851,928.851,939.351,939.35-3.85%13,518
Jan 30, 20261,975.052,024.001,930.452,016.902,016.901.52%12,564
Jan 29, 20261,994.702,021.951,973.101,986.751,986.75-0.30%14,804
Jan 28, 20262,010.002,011.951,980.051,992.701,992.70-0.42%8,534
Jan 27, 20261,905.552,010.901,905.552,001.052,001.051.54%16,616
Jan 23, 20261,996.002,022.101,965.001,970.751,970.75-1.26%5,393
Jan 22, 20261,951.852,005.001,951.851,995.901,995.902.70%48,453
Jan 21, 20261,915.901,958.851,909.701,943.351,943.350.47%7,905
Jan 20, 20261,981.001,990.551,927.201,934.251,934.25-2.83%21,022
Jan 19, 20261,996.002,006.501,981.501,990.651,990.65-0.50%4,398
Jan 16, 20262,012.552,027.401,990.002,000.602,000.60-0.54%13,931
Jan 14, 20262,009.752,040.202,005.002,011.502,011.500.12%27,745
Jan 13, 20262,018.402,018.951,951.502,009.002,009.00-0.46%18,858
Jan 12, 20262,002.402,019.401,966.802,018.252,018.250.57%7,226
Jan 9, 20262,078.302,078.902,000.002,006.902,006.90-3.44%10,669
Jan 8, 20262,127.252,127.252,072.952,078.302,078.30-1.65%16,609
Jan 7, 20262,079.852,146.902,070.802,113.102,113.101.86%30,401
Jan 6, 20262,022.702,079.902,022.702,074.502,074.501.76%5,432
Jan 5, 20262,071.002,091.802,031.452,038.702,038.70-1.32%20,650
Jan 2, 20262,013.952,072.002,013.952,065.952,065.952.00%8,132
Jan 1, 20262,018.302,035.052,010.252,025.402,025.40-0.52%16,326
Dec 31, 20252,030.102,049.252,028.002,035.902,035.900.31%4,209
Dec 30, 20252,009.002,038.052,000.002,029.602,029.601.13%4,265
Dec 29, 20252,043.002,043.002,001.002,006.902,006.90-0.15%5,497
Dec 26, 20252,043.802,043.802,004.952,009.952,009.95-0.48%3,510
Dec 24, 20252,052.002,052.002,014.002,019.552,019.55-1.32%56,091
Dec 23, 20252,038.852,082.002,036.402,046.602,046.600.39%43,816
Dec 22, 20251,992.102,042.001,992.102,038.602,038.602.40%13,653
Dec 19, 20251,954.851,996.001,952.301,990.751,990.751.84%10,406
Dec 18, 20251,978.601,978.601,921.551,954.801,954.800.37%5,731
Dec 17, 20251,971.051,975.001,936.951,947.601,947.60-0.94%7,134
Dec 16, 20251,990.001,992.201,959.151,966.051,966.05-0.97%15,366
Dec 15, 20251,961.151,990.851,952.651,985.351,985.350.57%7,034
Dec 12, 20251,957.401,979.001,952.001,974.051,974.050.90%14,133
Dec 11, 20251,953.951,967.351,943.551,956.401,956.400.18%11,331
Dec 10, 20251,925.251,959.251,925.251,952.901,952.900.75%6,095
Dec 9, 20251,916.251,950.301,893.001,938.351,938.351.01%9,650
Dec 8, 20251,965.801,977.201,909.401,919.051,919.05-2.38%7,701
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