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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,990.9	2,051.9	2,051.9	2,055.2	1,990.9	977,419
September 04, 2025	2,025	1,990.9	1,990.9	2,026.4	1,979.6	493,159
September 03, 2025	1,938	2,004.4	2,004.4	2,009	1,929	1.38M
September 02, 2025	1,926.9	1,918.8	1,918.8	1,941.9	1,910.6	253,254
September 01, 2025	1,918.1	1,926.8	1,926.8	1,938.8	1,904	415,780
August 29, 2025	1,936	1,923.9	1,923.9	1,947.8	1,910.7	239,914
August 28, 2025	1,957.9	1,936.9	1,936.9	1,960.2	1,932	481,992
August 26, 2025	1,956.5	1,950.7	1,950.7	1,976	1,935.3	1.15M
August 25, 2025	1,940.9	1,956.1	1,956.1	1,964	1,933	531,826
August 22, 2025	1,940.9	1,937.3	1,937.3	1,959.5	1,930	466,943
August 21, 2025	1,924	1,940.9	1,940.9	1,963.8	1,901.1	890,032
August 20, 2025	1,949	1,924	1,924	1,960.9	1,918.3	1.23M
August 19, 2025	1,975	1,945.8	1,945.8	1,979.8	1,929	976,629
August 18, 2025	2,009.9	1,973.9	1,973.9	2,042.9	1,947	1.73M
August 14, 2025	2,039.3	2,044.6	2,044.6	2,052.8	2,017	986,301
August 13, 2025	2,067	2,029.3	2,029.3	2,069.3	2,023	466,373
August 12, 2025	2,049.3	2,058.2	2,058.2	2,073.9	2,035.2	385,694
August 11, 2025	2,018.1	2,049.3	2,049.3	2,064	2,011.4	544,636
August 08, 2025	2,065	2,019.6	2,019.6	2,065	2,014	297,539
August 07, 2025	2,017	2,062.8	2,062.8	2,070.4	2,014.9	487,155
August 06, 2025	2,040	2,025.6	2,025.6	2,045	2,005.1	891,976
August 05, 2025	2,074.9	2,052.6	2,052.6	2,077.8	2,031.5	429,624
August 04, 2025	2,067.8	2,074.9	2,074.9	2,098	2,056.4	702,572
August 01, 2025	2,133	2,067.8	2,067.8	2,133	2,053.7	1.48M
July 31, 2025	2,121	2,134.1	2,134.1	2,177.7	2,114.7	994,348
July 30, 2025	2,160	2,153.6	2,153.6	2,169.9	2,144.5	786,091
July 29, 2025	2,140	2,158	2,158	2,165.8	2,120	1.07M
July 28, 2025	2,147	2,144.4	2,144.4	2,177	2,136.5	1.27M
July 25, 2025	2,145	2,145.3	2,145.3	2,166.1	2,132	1.1M
July 24, 2025	2,142	2,144.2	2,144.2	2,158.9	2,125	744,286
July 23, 2025	2,151	2,138.8	2,138.8	2,164.5	2,130	1.42M
July 22, 2025	2,190.1	2,157.9	2,157.9	2,200.9	2,149.2	1.54M
July 21, 2025	2,227.9	2,184.8	2,184.8	2,237.8	2,176.7	1.65M
July 18, 2025	2,224.9	2,225.5	2,225.5	2,254.9	2,194.5	1.27M
July 17, 2025	2,221	2,226.7	2,226.7	2,266	2,179	3.29M
July 16, 2025	2,220	2,204.8	2,204.8	2,247.7	2,196.1	1.5M
July 15, 2025	2,205.1	2,226.1	2,226.1	2,233.9	2,170.4	1.67M
July 14, 2025	2,170.1	2,219.2	2,219.2	2,229	2,138.5	3.57M
July 11, 2025	2,094.4	2,181.1	2,181.1	2,284.8	2,094.4	15.68M
July 10, 2025	1,821.9	1,904	1,904	1,920	1,813.1	3.42M
July 09, 2025	1,826	1,818.8	1,818.8	1,832.9	1,792.6	1.21M
July 08, 2025	1,860.1	1,830.5	1,830.5	1,862	1,822.1	1.47M
July 07, 2025	1,836.1	1,860.1	1,860.1	1,879.4	1,826.1	1.1M
July 04, 2025	1,778.1	1,830.4	1,830.4	1,843.3	1,775	814,811
July 03, 2025	1,767.9	1,783.5	1,783.5	1,786.4	1,761.1	442,412

Glenmark Pharmaceuticals Limited (GLENMARK.NS) NSE