Skip to main content
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,117.60
-6.80 (-0.32%)
At close: Mar 9, 2026

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,100.002,100.002,050.202,079.90--2.09%153,115
Mar 6, 20262,094.402,138.002,094.402,124.402,124.400.73%431,504
Mar 5, 20262,042.202,118.902,042.202,108.902,108.903.39%523,392
Mar 4, 20262,106.302,110.502,031.102,039.702,039.70-3.94%414,944
Mar 2, 20262,112.502,149.902,094.402,123.302,123.30-0.63%316,016
Feb 27, 20262,125.602,159.802,116.402,136.702,136.700.58%616,213
Feb 26, 20262,080.002,139.002,080.002,124.302,124.301.88%516,226
Feb 25, 20262,070.002,092.302,061.002,085.002,085.001.28%455,454
Feb 24, 20262,028.502,078.502,025.402,058.602,058.600.95%372,423
Feb 23, 20262,043.202,053.602,021.802,039.202,039.20-0.20%294,221
Feb 20, 20262,005.002,049.801,999.202,043.202,043.201.31%308,348
Feb 19, 20262,028.002,057.002,005.002,016.702,016.70-0.66%360,960
Feb 18, 20262,038.002,044.502,009.002,030.202,030.20-0.42%352,158
Feb 17, 20262,028.902,046.902,021.802,038.802,038.800.41%201,758
Feb 16, 20261,997.602,037.401,988.002,030.502,030.501.65%642,831
Feb 13, 20262,034.002,047.901,992.001,997.601,997.60-1.81%865,050
Feb 12, 20262,020.002,039.002,001.102,034.502,034.500.96%339,344
Feb 11, 20261,959.902,018.901,949.902,015.202,015.202.92%548,543
Feb 10, 20262,000.002,000.101,953.401,958.001,958.00-0.83%278,908
Feb 9, 20261,958.001,979.901,941.401,974.401,974.402.05%399,133
Feb 6, 20261,969.301,969.301,911.001,934.801,934.80-1.75%490,999
Feb 5, 20261,955.201,976.301,926.001,969.301,969.300.51%401,353
Feb 4, 20261,954.201,992.101,945.901,959.301,959.300.26%388,216
Feb 3, 20261,995.002,006.601,947.601,954.201,954.201.76%535,670
Feb 2, 20261,935.101,964.401,842.001,920.401,920.40-1.01%1,487,788
Feb 1, 20262,011.002,011.001,929.001,940.001,940.00-3.77%377,365
Jan 30, 20261,978.702,026.101,928.802,015.902,015.901.53%554,016
Jan 29, 20262,002.402,022.001,975.101,985.601,985.60-0.40%458,197
Jan 28, 20262,011.502,012.101,980.001,993.501,993.50-0.31%232,602
Jan 27, 20261,968.402,010.001,967.101,999.701,999.701.63%458,666
Jan 23, 20262,000.002,022.901,961.801,967.701,967.70-1.48%424,174
Jan 22, 20261,955.002,009.001,955.001,997.201,997.202.87%723,617
Jan 21, 20261,927.001,960.001,910.101,941.401,941.400.33%467,805
Jan 20, 20261,980.301,989.801,927.401,935.001,935.00-2.75%410,874
Jan 19, 20261,996.002,007.401,980.301,989.801,989.80-0.54%160,656
Jan 16, 20262,022.002,028.001,990.002,000.702,000.70-0.53%362,053
Jan 14, 20262,025.002,041.802,003.302,011.302,011.300.15%519,013
Jan 13, 20262,028.002,028.001,951.102,008.202,008.20-0.46%831,792
Jan 12, 20262,007.202,020.401,967.602,017.502,017.500.51%349,821
Jan 9, 20262,074.002,079.001,997.002,007.202,007.20-3.49%469,242
Jan 8, 20262,122.102,122.102,074.002,079.802,079.80-1.58%412,000
Jan 7, 20262,076.002,147.502,070.702,113.102,113.101.86%1,278,367
Jan 6, 20262,031.502,080.802,031.502,074.602,074.601.74%223,376
Jan 5, 20262,071.502,091.802,031.502,039.202,039.20-1.23%333,641
Jan 2, 20262,025.902,073.002,021.002,064.502,064.501.89%388,479
Jan 1, 20262,034.002,039.102,011.002,026.202,026.20-0.44%278,356
Dec 31, 20252,030.902,048.402,025.702,035.202,035.200.27%360,664
Dec 30, 20252,004.602,039.002,000.002,029.802,029.801.00%2,304,769
Dec 29, 20252,012.002,028.502,000.402,009.702,009.70-0.04%266,984
Dec 26, 20252,018.002,025.902,004.302,010.602,010.60-0.47%206,579
Dec 24, 20252,050.002,054.902,013.802,020.102,020.10-1.31%579,266
Dec 23, 20252,041.002,082.502,036.502,047.002,047.000.43%1,403,145
Dec 22, 20251,997.902,042.701,992.102,038.202,038.202.31%706,599
Dec 19, 20251,960.001,996.201,952.601,992.101,992.101.79%527,847
Dec 18, 20251,945.001,959.401,920.201,957.101,957.100.45%359,363
Dec 17, 20251,976.701,976.701,935.401,948.401,948.40-0.92%283,822
Dec 16, 20251,988.801,992.401,957.901,966.501,966.50-0.96%497,164
Dec 15, 20251,975.001,990.901,950.801,985.601,985.600.54%299,149
Dec 12, 20251,965.301,979.701,951.101,975.001,975.000.97%359,560
Dec 11, 20251,945.001,967.601,944.301,956.001,956.000.27%385,727
Dec 10, 20251,936.001,959.701,934.101,950.801,950.800.63%489,071
Dec 9, 20251,912.001,951.001,892.701,938.501,938.500.86%782,469
Dec 8, 20251,969.401,978.901,909.301,921.901,921.90-2.35%834,134
Dec 5, 20251,964.001,988.001,957.001,968.201,968.20-0.28%420,804
Dec 4, 20251,960.101,984.901,960.101,973.801,973.800.40%414,550
Dec 3, 20251,987.901,992.901,954.901,965.901,965.90-0.64%1,004,563
Dec 2, 20251,951.801,984.001,942.701,978.601,978.601.90%1,261,494
Dec 1, 20251,950.001,965.901,923.101,941.701,941.70-0.23%456,233
Nov 28, 20251,949.501,958.001,937.801,946.201,946.200.11%687,641
Nov 27, 20251,924.701,958.001,922.301,944.001,944.001.18%1,272,760
Nov 26, 20251,880.001,927.401,875.601,921.301,921.302.12%833,315
Nov 25, 20251,842.001,893.601,837.001,881.501,881.502.12%1,017,631
Nov 24, 20251,844.201,861.501,825.101,842.401,842.40-0.10%1,430,032
Nov 21, 20251,878.401,908.001,838.001,844.201,844.20-1.80%943,929
Nov 20, 20251,845.001,894.801,842.101,878.001,878.002.02%1,275,173
Nov 19, 20251,835.501,866.501,832.101,840.801,840.80-0.11%548,782
Nov 18, 20251,880.001,882.001,818.001,842.801,842.80-1.40%2,126,546
Nov 17, 20251,855.101,924.901,810.001,868.901,868.90-1.41%6,171,268
Nov 14, 20251,890.001,931.901,855.001,895.601,895.600.80%1,808,669
Nov 13, 20251,862.101,918.901,845.901,880.601,880.601.78%1,708,579
Nov 12, 20251,817.001,861.001,807.001,847.801,847.801.68%1,811,699
Nov 11, 20251,840.001,846.901,813.001,817.301,817.30-0.69%388,962
Nov 10, 20251,820.601,849.301,810.401,829.901,829.901.02%582,091
Nov 7, 20251,801.401,829.401,801.401,811.501,811.500.06%553,200
Nov 6, 20251,859.901,859.901,805.001,810.401,810.40-1.88%356,061
Nov 4, 20251,907.901,907.901,842.901,845.101,845.10-2.81%707,890
Nov 3, 20251,889.101,919.001,885.201,898.401,898.400.38%521,647
Oct 31, 20251,883.001,904.801,876.001,891.201,891.200.45%398,054
Oct 30, 20251,852.501,888.301,824.001,882.801,882.802.14%854,083
Oct 29, 20251,809.001,850.701,798.601,843.301,843.301.55%926,177
Oct 28, 20251,822.801,840.601,792.601,815.101,815.100.13%339,261
Oct 27, 20251,815.001,844.001,799.301,812.701,812.70-0.34%1,249,701
Oct 24, 20251,864.401,864.401,809.701,818.801,818.80-1.72%536,406
Oct 23, 20251,869.001,879.201,845.901,850.601,850.60-0.26%668,287
Oct 21, 20251,852.801,871.001,844.901,855.401,855.400.14%49,883
Oct 20, 20251,858.001,871.801,850.701,852.801,852.80-0.49%188,567
Oct 17, 20251,876.401,882.701,855.401,861.901,861.90-0.13%247,430
Oct 16, 20251,893.401,897.801,857.501,864.401,864.40-1.57%1,132,677
Oct 15, 20251,892.001,913.501,876.201,894.201,894.200.07%658,841
Oct 14, 20251,928.101,928.101,870.601,892.801,892.80-0.88%435,764