Glenmark Pharmaceuticals Limited - GLENMARK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,005	2,043.2	2,043.2	2,049.8	1,999.2	308,348
February 19, 2026	2,028	2,016.7	2,016.7	2,057	2,005	360,960
February 18, 2026	2,038	2,030.2	2,030.2	2,044.5	2,009	352,205
February 17, 2026	2,028.9	2,038.8	2,038.8	2,046.9	2,021.8	201,758
February 16, 2026	1,997.6	2,030.5	2,030.5	2,037.4	1,988	642,876
February 13, 2026	2,034	1,997.6	1,997.6	2,047.9	1,992	865,050
February 12, 2026	2,020	2,034.5	2,034.5	2,039	2,001.1	339,347
February 11, 2026	1,959.9	2,015.2	2,015.2	2,018.9	1,949.9	548,543
February 10, 2026	2,000	1,958	1,958	2,000.1	1,953.4	278,911
February 09, 2026	1,958	1,974.4	1,974.4	1,979.9	1,941.4	399,220
February 06, 2026	1,969.3	1,934.8	1,934.8	1,969.3	1,911	491,089
February 05, 2026	1,955.2	1,969.3	1,969.3	1,976.3	1,926	401,353
February 04, 2026	1,954.2	1,959.3	1,959.3	1,992.1	1,945.9	388,410
February 03, 2026	1,995	1,954.2	1,954.2	2,006.6	1,947.6	535,678
February 02, 2026	1,935.1	1,920.4	1,920.4	1,964.4	1,842	1.49M
February 01, 2026	2,011	1,940	1,940	2,011	1,929	377,365
January 30, 2026	1,978.7	2,015.9	2,015.9	2,026.1	1,928.8	554,253
January 29, 2026	2,002.4	1,985.6	1,985.6	2,022	1,975.1	458,206
January 28, 2026	2,011.5	1,993.5	1,993.5	2,012.1	1,980	232,602
January 27, 2026	1,968.4	1,999.7	1,999.7	2,010	1,967.1	458,666
January 23, 2026	2,000	1,967.7	1,967.7	2,022.9	1,961.8	424,174
January 22, 2026	1,955	1,997.2	1,997.2	2,009	1,955	723,617
January 21, 2026	1,927	1,941.4	1,941.4	1,960	1,910.1	467,805
January 20, 2026	1,980.3	1,935	1,935	1,989.8	1,927.4	410,874
January 19, 2026	1,996	1,989.8	1,989.8	2,007.4	1,980.3	160,656
January 16, 2026	2,022	2,000.7	2,000.7	2,028	1,990	362,079
January 14, 2026	2,025	2,011.3	2,011.3	2,041.8	2,003.3	519,459
January 13, 2026	2,028	2,008.2	2,008.2	2,028	1,951.1	831,794
January 12, 2026	2,007.2	2,017.5	2,017.5	2,020.4	1,967.6	349,821
January 09, 2026	2,074	2,007.2	2,007.2	2,079	1,997	469,242
January 08, 2026	2,122.1	2,079.8	2,079.8	2,122.1	2,074	412,007
January 07, 2026	2,076	2,113.1	2,113.1	2,147.5	2,070.7	1.28M
January 06, 2026	2,031.5	2,074.6	2,074.6	2,080.8	2,031.5	223,629
January 05, 2026	2,071.5	2,039.2	2,039.2	2,091.8	2,031.5	333,723
January 02, 2026	2,025.9	2,064.5	2,064.5	2,073	2,021	388,479
January 01, 2026	2,034	2,026.2	2,026.2	2,039.1	2,011	278,405
December 31, 2025	2,030.9	2,035.2	2,035.2	2,048.4	2,025.7	360,669
December 30, 2025	2,004.6	2,029.8	2,029.8	2,039	2,000	2.3M
December 29, 2025	2,012	2,009.7	2,009.7	2,028.5	2,000.4	267,005
December 26, 2025	2,018	2,010.6	2,010.6	2,025.9	2,004.3	206,576
December 24, 2025	2,050	2,020.1	2,020.1	2,054.9	2,013.8	579,262
December 23, 2025	2,041	2,047	2,047	2,082.5	2,036.5	1.4M
December 22, 2025	1,997.9	2,038.2	2,038.2	2,042.7	1,992.1	706,612
December 19, 2025	1,960	1,992.1	1,992.1	1,996.2	1,952.6	527,847
December 18, 2025	1,945	1,957.1	1,957.1	1,959.4	1,920.2	359,363
December 17, 2025	1,976.7	1,948.4	1,948.4	1,976.7	1,935.4	283,827
December 16, 2025	1,988.8	1,966.5	1,966.5	1,992.4	1,957.9	497,164
December 15, 2025	1,975	1,985.6	1,985.6	1,990.9	1,950.8	299,149
December 12, 2025	1,965.3	1,975	1,975	1,979.7	1,951.1	359,560
December 11, 2025	1,945	1,956	1,956	1,967.6	1,944.3	386,404
December 10, 2025	1,936	1,950.8	1,950.8	1,959.7	1,934.1	489,071
December 09, 2025	1,912	1,938.5	1,938.5	1,951	1,892.7	782,469
December 08, 2025	1,969.4	1,921.9	1,921.9	1,978.9	1,909.3	834,166
December 05, 2025	1,964	1,968.2	1,968.2	1,988	1,957	420,808
December 04, 2025	1,960.1	1,973.8	1,973.8	1,984.9	1,960.1	414,551
December 03, 2025	1,987.9	1,965.9	1,965.9	1,992.9	1,954.9	1M
December 02, 2025	1,951.8	1,978.6	1,978.6	1,984	1,942.7	1.26M
December 01, 2025	1,950	1,941.7	1,941.7	1,965.9	1,923.1	456,233
November 28, 2025	1,949.5	1,946.2	1,946.2	1,958	1,937.8	687,641
November 27, 2025	1,924.7	1,944	1,944	1,958	1,922.3	1.27M

Glenmark Pharmaceuticals Limited (GLENMARK.NS) NSE