Skip to main content
Glenmark Pharmaceuticals Limited (NSE:GLENMARK)
India flag India · Delayed Price · Currency is INR
2,396.50
+71.40 (3.07%)
Apr 28, 2026, 3:30 PM IST

Glenmark Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,328.102,427.402,327.302,396.50-3.07%1,537,609
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
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