Glenmark Pharmaceuticals Limited (BOM:532296)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,966.00 | 1,988.50 | 1,958.35 | 1,965.75 | 1,965.75 | -0.43% | 20,285 |
| Dec 4, 2025 | 1,964.30 | 1,983.00 | 1,958.80 | 1,974.15 | 1,974.15 | 0.42% | 22,501 |
| Dec 3, 2025 | 1,985.45 | 1,994.15 | 1,953.85 | 1,965.90 | 1,965.90 | -0.68% | 22,227 |
| Dec 2, 2025 | 1,946.05 | 1,984.00 | 1,943.00 | 1,979.45 | 1,979.45 | 2.02% | 37,798 |
| Dec 1, 2025 | 1,940.15 | 1,965.00 | 1,922.00 | 1,940.30 | 1,940.30 | -0.36% | 27,957 |
| Nov 28, 2025 | 1,968.45 | 1,968.45 | 1,938.10 | 1,947.25 | 1,947.25 | 0.22% | 12,369 |
| Nov 27, 2025 | 1,934.95 | 1,958.00 | 1,925.00 | 1,942.95 | 1,942.95 | 1.15% | 34,542 |
| Nov 26, 2025 | 1,885.75 | 1,927.10 | 1,875.65 | 1,920.95 | 1,920.95 | 2.10% | 17,489 |
| Nov 25, 2025 | 1,830.25 | 1,893.85 | 1,830.25 | 1,881.45 | 1,881.45 | 2.19% | 20,835 |
| Nov 24, 2025 | 1,845.20 | 1,860.60 | 1,825.00 | 1,841.05 | 1,841.05 | -0.22% | 33,439 |
| Nov 21, 2025 | 1,874.65 | 1,907.40 | 1,838.40 | 1,845.15 | 1,845.15 | -1.94% | 29,660 |
| Nov 20, 2025 | 1,849.95 | 1,893.35 | 1,842.95 | 1,881.60 | 1,881.60 | 2.25% | 23,863 |
| Nov 19, 2025 | 1,851.65 | 1,865.50 | 1,832.45 | 1,840.20 | 1,840.20 | -0.08% | 14,048 |
| Nov 18, 2025 | 1,889.40 | 1,889.40 | 1,818.40 | 1,841.75 | 1,841.75 | -1.28% | 25,473 |
| Nov 17, 2025 | 1,869.90 | 1,924.40 | 1,811.00 | 1,865.60 | 1,865.60 | -1.68% | 120,533 |
| Nov 14, 2025 | 1,853.05 | 1,929.00 | 1,853.05 | 1,897.50 | 1,897.50 | 1.12% | 39,916 |
| Nov 13, 2025 | 1,857.50 | 1,919.00 | 1,846.15 | 1,876.40 | 1,876.40 | 1.59% | 42,713 |
| Nov 12, 2025 | 1,825.35 | 1,861.00 | 1,808.00 | 1,847.05 | 1,847.05 | 1.59% | 20,473 |
| Nov 11, 2025 | 1,843.10 | 1,850.25 | 1,813.75 | 1,818.10 | 1,818.10 | -0.80% | 5,074 |
| Nov 10, 2025 | 1,816.35 | 1,848.60 | 1,811.70 | 1,832.70 | 1,832.70 | 0.97% | 16,046 |
| Nov 7, 2025 | 1,800.00 | 1,828.70 | 1,800.00 | 1,815.05 | 1,815.05 | 0.24% | 10,174 |
| Nov 6, 2025 | 1,860.00 | 1,860.00 | 1,805.30 | 1,810.70 | 1,810.70 | -1.95% | 9,941 |
| Nov 4, 2025 | 1,906.50 | 1,906.50 | 1,841.50 | 1,846.65 | 1,846.65 | -2.71% | 8,077 |
| Nov 3, 2025 | 1,919.95 | 1,919.95 | 1,883.45 | 1,898.00 | 1,898.00 | 0.40% | 6,549 |
| Oct 31, 2025 | 1,885.00 | 1,904.00 | 1,876.05 | 1,890.35 | 1,890.35 | 0.36% | 18,164 |
| Oct 30, 2025 | 1,857.75 | 1,888.70 | 1,825.00 | 1,883.60 | 1,883.60 | 2.19% | 19,504 |
| Oct 29, 2025 | 1,813.95 | 1,851.70 | 1,799.90 | 1,843.25 | 1,843.25 | 1.52% | 333,275 |
| Oct 28, 2025 | 1,820.05 | 1,837.30 | 1,794.00 | 1,815.70 | 1,815.70 | 0.20% | 8,893 |
| Oct 27, 2025 | 1,818.50 | 1,844.90 | 1,800.00 | 1,812.15 | 1,812.15 | -0.35% | 14,731 |
| Oct 24, 2025 | 1,850.20 | 1,855.85 | 1,809.95 | 1,818.50 | 1,818.50 | -1.69% | 10,162 |
| Oct 23, 2025 | 1,870.00 | 1,878.00 | 1,845.30 | 1,849.85 | 1,849.85 | -0.32% | 13,296 |
| Oct 21, 2025 | 1,851.05 | 1,861.30 | 1,845.50 | 1,855.70 | 1,855.70 | 0.15% | 3,615 |
| Oct 20, 2025 | 1,855.65 | 1,870.50 | 1,850.40 | 1,852.85 | 1,852.85 | -0.45% | 3,340 |
| Oct 17, 2025 | 1,866.20 | 1,881.80 | 1,858.95 | 1,861.25 | 1,861.25 | -0.22% | 110,538 |
| Oct 16, 2025 | 1,928.75 | 1,928.75 | 1,857.30 | 1,865.30 | 1,865.30 | -1.47% | 209,810 |
| Oct 15, 2025 | 1,880.65 | 1,913.10 | 1,876.20 | 1,893.10 | 1,893.10 | -0.04% | 7,467 |
| Oct 14, 2025 | 1,903.30 | 1,920.00 | 1,871.50 | 1,893.80 | 1,893.80 | -0.91% | 10,493 |
| Oct 13, 2025 | 1,930.50 | 1,939.90 | 1,895.50 | 1,911.10 | 1,911.10 | -1.45% | 10,430 |
| Oct 10, 2025 | 1,926.05 | 1,977.25 | 1,925.70 | 1,939.25 | 1,939.25 | 0.18% | 35,952 |
| Oct 9, 2025 | 1,949.95 | 1,958.70 | 1,932.10 | 1,935.70 | 1,935.70 | 0.52% | 38,162 |
| Oct 8, 2025 | 1,954.05 | 1,967.85 | 1,923.30 | 1,925.60 | 1,925.60 | -1.88% | 6,137 |
| Oct 7, 2025 | 1,955.55 | 1,967.60 | 1,949.30 | 1,962.40 | 1,962.40 | -0.45% | 6,573 |
| Oct 6, 2025 | 1,978.30 | 1,978.30 | 1,939.25 | 1,971.20 | 1,971.20 | -0.38% | 5,634 |
| Oct 3, 2025 | 1,946.00 | 1,989.00 | 1,946.00 | 1,978.80 | 1,978.80 | 1.03% | 7,971 |
| Oct 1, 2025 | 1,942.25 | 1,971.00 | 1,939.10 | 1,958.65 | 1,956.15 | 0.30% | 8,175 |
| Sep 30, 2025 | 1,958.90 | 1,980.00 | 1,932.80 | 1,952.70 | 1,950.21 | -0.31% | 10,439 |
| Sep 29, 2025 | 1,965.15 | 1,987.15 | 1,954.45 | 1,958.85 | 1,956.35 | -0.58% | 8,982 |
| Sep 26, 2025 | 2,000.20 | 2,011.15 | 1,957.10 | 1,970.30 | 1,967.79 | -2.99% | 34,385 |
| Sep 25, 2025 | 2,043.95 | 2,052.00 | 2,023.00 | 2,031.05 | 2,028.46 | 0.66% | 43,859 |
| Sep 24, 2025 | 2,018.25 | 2,048.00 | 2,004.30 | 2,017.80 | 2,015.22 | -0.02% | 8,641 |