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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Glenmark Pharmaceuticals Limited (GLENMARK.NS) NSE