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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,880	1,921.3	1,921.3	1,927.4	1,875.6	833,290
November 25, 2025	1,842	1,881.5	1,881.5	1,893.6	1,837	1.02M
November 24, 2025	1,844.2	1,842.4	1,842.4	1,861.5	1,825.1	1.43M
November 21, 2025	1,878.4	1,844.2	1,844.2	1,908	1,838	943,929
November 19, 2025	1,835.5	1,840.8	1,840.8	1,866.5	1,832.1	548,782
November 18, 2025	1,880	1,842.8	1,842.8	1,882	1,818	2.13M
November 17, 2025	1,855.1	1,868.9	1,868.9	1,924.9	1,810	6.17M
November 14, 2025	1,890	1,895.6	1,895.6	1,931.9	1,855	1.81M
November 13, 2025	1,862.1	1,888.9	1,888.9	1,918.9	1,845.9	1.71M
November 12, 2025	1,817	1,847.8	1,847.8	1,861	1,807	1.81M
November 11, 2025	1,840	1,817.3	1,817.3	1,846.9	1,813	388,962
November 10, 2025	1,820.6	1,829.9	1,829.9	1,849.3	1,810.4	582,091
November 07, 2025	1,801.4	1,811.5	1,811.5	1,829.4	1,801.4	553,205
November 06, 2025	1,859.9	1,810.4	1,810.4	1,859.9	1,805	356,061
November 04, 2025	1,907.9	1,845.1	1,845.1	1,907.9	1,842.9	707,890
November 03, 2025	1,889.1	1,898.4	1,898.4	1,919	1,885.2	521,647
October 31, 2025	1,883	1,891.2	1,891.2	1,904.8	1,876	398,056
October 30, 2025	1,852.5	1,882.8	1,882.8	1,888.3	1,824	854,083
October 29, 2025	1,809	1,843.3	1,843.3	1,850.7	1,798.6	926,182
October 28, 2025	1,822.8	1,815.1	1,815.1	1,840.6	1,792.6	339,261
October 27, 2025	1,815	1,812.7	1,812.7	1,844	1,799.3	1.25M
October 24, 2025	1,864.4	1,818.8	1,818.8	1,864.4	1,809.7	536,406
October 23, 2025	1,869	1,850.6	1,850.6	1,879.2	1,845.9	668,281
October 21, 2025	1,852.8	1,855.4	1,855.4	1,871	1,844.9	49,883
October 20, 2025	1,858	1,852.8	1,852.8	1,871.8	1,850.7	188,567
October 17, 2025	1,876.4	1,861.9	1,861.9	1,882.7	1,855.4	247,430
October 16, 2025	1,893.4	1,864.4	1,864.4	1,897.8	1,857.5	1.13M
October 15, 2025	1,892	1,894.2	1,894.2	1,913.5	1,876.2	658,869
October 14, 2025	1,928.1	1,892.8	1,892.8	1,928.1	1,870.6	435,930
October 13, 2025	1,935	1,909.6	1,909.6	1,943.2	1,895.1	872,818
October 10, 2025	1,935.9	1,939.3	1,939.3	1,978.2	1,925.1	867,422
October 09, 2025	1,936	1,935.6	1,935.6	1,961.8	1,931.7	596,547
October 08, 2025	1,960	1,929.3	1,929.3	1,970	1,921.4	306,722
October 07, 2025	1,970	1,962.6	1,962.6	1,973.4	1,948.1	349,591
October 06, 2025	1,954.6	1,971.2	1,971.2	1,976.7	1,938.5	346,596
October 03, 2025	1,959.2	1,980.2	1,980.2	1,990	1,950.2	419,681
October 01, 2025	1,952.7	1,959.2	1,959.2	1,973.4	1,940	524,863
September 30, 2025	1,965.9	1,952.7	1,952.7	1,979.9	1,932	302,233
September 29, 2025	1,971.9	1,958.2	1,958.2	1,988.5	1,954.2	554,275
September 26, 2025	2,012	1,971.7	1,971.7	2,012	1,956.7	924,468
September 25, 2025	2,031.6	2,030.7	2,030.7	2,052.5	2,023.7	1.05M
September 24, 2025	2,016.8	2,018.6	2,018.6	2,050.2	2,004.2	651,958
September 23, 2025	2,020.5	2,016.8	2,016.8	2,048	2,010.5	413,502
September 22, 2025	2,094	2,017.8	2,017.8	2,103.4	2,006.2	710,308
September 19, 2025	2,116	2,085.2	2,085.2	2,119	2,078.2	686,651
September 18, 2025	2,049.9	2,108.4	2,108.4	2,116	2,049.9	1.11M
September 17, 2025	2,084.9	2,042.4	2,042.4	2,084.9	2,034.9	567,155
September 16, 2025	2,099.5	2,077	2,077	2,148.7	2,062.1	578,050
September 15, 2025	2,127	2,099.5	2,099.5	2,127	2,090	546,804
September 12, 2025	2,128	2,132.5	2,132.5	2,156.9	2,117.3	615,425
September 11, 2025	2,132.5	2,127.7	2,127.7	2,146.3	2,083.6	737,155
September 10, 2025	2,112	2,130.9	2,130.9	2,135	2,104	773,742
September 09, 2025	2,073	2,116.3	2,116.3	2,119.9	2,062	1.27M
September 08, 2025	2,062	2,051.9	2,051.9	2,075.9	2,034.6	842,965

Glenmark Pharmaceuticals Limited (GLENMARK.NS) NSE