Glenmark Pharmaceuticals Limited GLENMARK
NSE · India · Health Technology
INR 2,331.00-3.70 (-0.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,331.00 | -0.16% | INR 2,339.00 | INR 2,360.00 | INR 2,279.30 | 972.52K |
| 2026-09-30 | INR 2,334.70 | -4.37% | INR 2,391.00 | INR 2,410.00 | INR 2,334.70 | 1.26M |
| 2026-09-29 | INR 2,441.50 | +4.98% | INR 2,330.40 | INR 2,441.50 | INR 2,292.00 | 1.28M |
| 2026-09-28 | INR 2,325.70 | -2.28% | INR 2,380.00 | INR 2,392.50 | INR 2,307.30 |
| 985.88K |
| 2026-09-25 | INR 2,380.00 | -2.07% | INR 2,425.00 | INR 2,435.20 | INR 2,365.70 | 785.30K |
| 2026-09-24 | INR 2,430.40 | -1.80% | INR 2,460.00 | INR 2,470.00 | INR 2,422.00 | 453.22K |
| 2026-09-23 | INR 2,475.00 | +0.55% | INR 2,472.00 | INR 2,482.60 | INR 2,453.60 | 597.12K |
| 2026-09-22 | INR 2,461.40 | +0.47% | INR 2,460.40 | INR 2,472.00 | INR 2,443.00 | 402.36K |
| 2026-09-21 | INR 2,450.00 | +0.11% | INR 2,425.00 | INR 2,473.60 | INR 2,424.00 | 405.70K |
| 2026-09-18 | INR 2,447.40 | +1.30% | INR 2,409.80 | INR 2,447.40 | INR 2,396.80 | 545.52K |
| 2026-09-17 | INR 2,416.00 | +0.25% | INR 2,406.80 | INR 2,416.90 | INR 2,388.40 | 227.42K |
| 2026-09-16 | INR 2,410.00 | +1.61% | INR 2,371.70 | INR 2,425.80 | INR 2,306.30 | 677.70K |
| 2026-09-15 | INR 2,371.70 | -1.96% | INR 2,420.80 | INR 2,429.80 | INR 2,346.60 | 275.79K |
| 2026-09-14 | INR 2,419.20 | 0.00% | INR 2,419.20 | INR 2,419.20 | INR 2,419.20 | 0 |
| 2026-09-11 | INR 2,419.20 | +0.17% | INR 2,411.20 | INR 2,431.90 | INR 2,384.10 | 346.69K |
| 2026-09-10 | INR 2,415.00 | -0.82% | INR 2,445.90 | INR 2,449.90 | INR 2,403.10 | 262.11K |
| 2026-09-09 | INR 2,435.00 | -1.60% | INR 2,486.90 | INR 2,486.90 | INR 2,400.10 | 424.75K |
| 2026-09-08 | INR 2,474.50 | +0.92% | INR 2,469.90 | INR 2,492.00 | INR 2,439.00 | 447.43K |
| 2026-09-07 | INR 2,451.90 | +0.60% | INR 2,420.20 | INR 2,472.00 | INR 2,420.20 | 267.57K |
| 2026-09-04 | INR 2,437.20 | -0.89% | INR 2,454.50 | INR 2,456.70 | INR 2,422.70 | 412.73K |
| 2026-09-03 | INR 2,459.00 | -0.04% | INR 2,470.00 | INR 2,471.80 | INR 2,425.10 | 481.34K |
| 2026-09-02 | INR 2,460.00 | -0.42% | INR 2,455.00 | INR 2,476.90 | INR 2,420.00 | 516.03K |
| 2026-09-01 | INR 2,470.40 | -0.39% | INR 2,480.00 | INR 2,494.90 | INR 2,455.00 | 679.57K |
| 2026-08-31 | INR 2,480.00 | -1.39% | INR 2,532.40 | INR 2,532.40 | INR 2,452.00 | 911.03K |
| 2026-08-28 | INR 2,515.00 | +2.24% | INR 2,460.00 | INR 2,537.60 | INR 2,431.70 | 807.82K |
| 2026-08-27 | INR 2,460.00 | +0.89% | INR 2,455.00 | INR 2,484.00 | INR 2,440.60 | 447.01K |
| 2026-08-26 | INR 2,438.30 | +1.60% | INR 2,392.20 | INR 2,457.50 | INR 2,384.50 | 479.93K |
| 2026-08-25 | INR 2,400.00 | +0.39% | INR 2,391.70 | INR 2,421.00 | INR 2,376.00 | 653.25K |
| 2026-08-24 | INR 2,390.70 | +3.14% | INR 2,315.10 | INR 2,395.00 | INR 2,295.30 | 710.02K |
| 2026-08-21 | INR 2,317.90 | -0.64% | INR 2,334.60 | INR 2,348.60 | INR 2,303.00 | 237.42K |
| 2026-08-20 | INR 2,332.90 | +3.85% | INR 2,264.00 | INR 2,342.00 | INR 2,252.10 | 552.16K |
| 2026-08-19 | INR 2,246.50 | -2.54% | INR 2,301.00 | INR 2,313.90 | INR 2,222.50 | 833.58K |
| 2026-08-18 | INR 2,305.00 | -1.03% | INR 2,317.40 | INR 2,332.90 | INR 2,305.00 | 379.55K |
| 2026-08-17 | INR 2,329.00 | +0.46% | INR 2,329.70 | INR 2,337.00 | INR 2,300.00 | 305.19K |
| 2026-08-14 | INR 2,318.40 | -0.07% | INR 2,320.00 | INR 2,341.60 | INR 2,307.20 | 629.08K |
| 2026-08-13 | INR 2,320.00 | +1.31% | INR 2,290.90 | INR 2,322.90 | INR 2,281.90 | 413.17K |
| 2026-08-12 | INR 2,290.00 | +0.62% | INR 2,276.00 | INR 2,310.00 | INR 2,272.40 | 464.58K |
| 2026-08-11 | INR 2,276.00 | +1.10% | INR 2,265.20 | INR 2,291.00 | INR 2,245.00 | 284.67K |
| 2026-08-10 | INR 2,251.30 | -1.22% | INR 2,293.00 | INR 2,297.80 | INR 2,251.30 | 257.79K |
| 2026-08-07 | INR 2,279.10 | +0.40% | INR 2,274.90 | INR 2,289.00 | INR 2,256.00 | 437.61K |
| 2026-08-06 | INR 2,270.00 | +0.49% | INR 2,270.00 | INR 2,290.00 | INR 2,247.00 | 556.27K |
| 2026-08-05 | INR 2,259.00 | +1.53% | INR 2,223.00 | INR 2,263.30 | INR 2,202.20 | 388.49K |
| 2026-08-04 | INR 2,225.00 | -0.22% | INR 2,238.00 | INR 2,244.00 | INR 2,200.00 | 444.95K |
| 2026-08-03 | INR 2,230.00 | -0.17% | INR 2,256.40 | INR 2,256.40 | INR 2,162.00 | 1.31M |
| 2026-07-31 | INR 2,233.90 | +1.99% | INR 2,207.20 | INR 2,256.70 | INR 2,207.00 | 371.15K |
| 2026-07-30 | INR 2,190.30 | -3.16% | INR 2,270.20 | INR 2,270.20 | INR 2,182.90 | 451.79K |
| 2026-07-29 | INR 2,261.70 | +3.53% | INR 2,196.40 | INR 2,267.70 | INR 2,186.20 | 593.72K |
| 2026-07-28 | INR 2,184.60 | -0.52% | INR 2,199.90 | INR 2,208.00 | INR 2,178.20 | 490.03K |
| 2026-07-27 | INR 2,196.00 | +0.18% | INR 2,218.00 | INR 2,220.00 | INR 2,183.10 | 593.59K |
| 2026-07-24 | INR 2,192.00 | -0.59% | INR 2,182.00 | INR 2,248.80 | INR 2,182.00 | 429.56K |
| 2026-07-23 | INR 2,205.10 | +0.24% | INR 2,185.10 | INR 2,241.30 | INR 2,182.80 | 567.72K |
| 2026-07-22 | INR 2,199.90 | -1.88% | INR 2,229.80 | INR 2,229.80 | INR 2,166.00 | 942.18K |
| 2026-07-21 | INR 2,242.10 | +0.12% | INR 2,245.80 | INR 2,249.30 | INR 2,221.10 | 274.75K |
| 2026-07-20 | INR 2,239.50 | +0.18% | INR 2,235.00 | INR 2,270.00 | INR 2,225.30 | 914.68K |
| 2026-07-17 | INR 2,235.50 | -2.25% | INR 2,287.90 | INR 2,287.90 | INR 2,229.00 | 355.97K |
| 2026-07-16 | INR 2,286.90 | -0.46% | INR 2,313.00 | INR 2,313.00 | INR 2,280.10 | 158.18K |
| 2026-07-15 | INR 2,297.40 | -0.33% | INR 2,316.00 | INR 2,318.90 | INR 2,285.60 | 491.37K |
| 2026-07-14 | INR 2,305.10 | +0.17% | INR 2,309.00 | INR 2,326.10 | INR 2,293.00 | 706.82K |
| 2026-07-13 | INR 2,301.30 | +0.81% | INR 2,285.90 | INR 2,322.90 | INR 2,264.00 | 720.66K |
| 2026-07-10 | INR 2,282.90 | +0.69% | INR 2,283.90 | INR 2,304.10 | INR 2,247.00 | 602.31K |
| 2026-07-09 | INR 2,267.20 | +1.96% | INR 2,227.90 | INR 2,293.80 | INR 2,227.10 | 427.09K |
| 2026-07-08 | INR 2,223.70 | -1.82% | INR 2,267.00 | INR 2,283.60 | INR 2,212.60 | 337.29K |
| 2026-07-07 | INR 2,264.90 | -0.26% | INR 2,278.00 | INR 2,293.90 | INR 2,243.00 | 770.74K |
| 2026-07-06 | INR 2,270.90 | +2.71% | INR 2,220.00 | INR 2,275.00 | INR 2,216.10 | 600.45K |
| 2026-07-03 | INR 2,211.00 | +0.68% | INR 2,185.20 | INR 2,244.50 | INR 2,185.20 | 632.01K |
| 2026-07-02 | INR 2,196.00 | +1.58% | INR 2,174.90 | INR 2,214.90 | INR 2,142.80 | 526.65K |
| 2026-07-01 | INR 2,161.90 | -1.92% | INR 2,196.40 | INR 2,221.20 | INR 2,153.10 | 455.36K |
| 2026-06-30 | INR 2,204.30 | +0.81% | INR 2,186.70 | INR 2,220.00 | INR 2,184.50 | 830.49K |
| 2026-06-29 | INR 2,186.60 | +1.49% | INR 2,169.90 | INR 2,216.30 | INR 2,158.10 | 1.41M |
| 2026-06-26 | INR 2,154.40 | 0.00% | INR 2,154.40 | INR 2,154.40 | INR 2,154.40 | 0 |
| 2026-06-25 | INR 2,154.40 | -1.20% | INR 2,180.90 | INR 2,195.00 | INR 2,147.80 | 348.93K |
| 2026-06-24 | INR 2,180.60 | +0.06% | INR 2,173.70 | INR 2,197.90 | INR 2,157.00 | 264.41K |
| 2026-06-23 | INR 2,179.40 | -0.57% | INR 2,191.00 | INR 2,234.90 | INR 2,164.70 | 703.10K |
| 2026-06-22 | INR 2,191.90 | -0.98% | INR 2,213.60 | INR 2,218.70 | INR 2,172.60 | 354.73K |
| 2026-06-19 | INR 2,213.60 | +2.77% | INR 2,154.00 | INR 2,221.60 | INR 2,145.10 | 954.06K |
| 2026-06-18 | INR 2,154.00 | +0.81% | INR 2,145.00 | INR 2,161.10 | INR 2,135.00 | 320.96K |
| 2026-06-17 | INR 2,136.60 | -0.93% | INR 2,128.00 | INR 2,170.50 | INR 2,101.00 | 408.44K |
| 2026-06-16 | INR 2,156.70 | 0.00% | INR 2,165.00 | INR 2,171.90 | INR 2,133.00 | 325.20K |
| 2026-06-15 | INR 2,156.60 | -0.79% | INR 2,186.00 | INR 2,188.00 | INR 2,145.60 | 640.59K |
| 2026-06-12 | INR 2,173.80 | +1.37% | INR 2,171.80 | INR 2,178.00 | INR 2,117.00 | 500.90K |
| 2026-06-11 | INR 2,144.50 | 0.00% | INR 2,144.60 | INR 2,170.30 | INR 2,140.40 | 353.60K |
| 2026-06-10 | INR 2,144.40 | -2.95% | INR 2,232.00 | INR 2,252.50 | INR 2,137.10 | 1.13M |
| 2026-06-09 | INR 2,209.60 | +1.52% | INR 2,176.50 | INR 2,221.00 | INR 2,164.10 | 561.40K |
| 2026-06-08 | INR 2,176.50 | +0.48% | INR 2,148.00 | INR 2,207.40 | INR 2,132.20 | 491.13K |
| 2026-06-05 | INR 2,166.20 | -0.66% | INR 2,191.90 | INR 2,216.20 | INR 2,161.00 | 512.88K |
| 2026-06-04 | INR 2,180.60 | +0.30% | INR 2,174.00 | INR 2,207.90 | INR 2,146.50 | 571.10K |
| 2026-06-03 | INR 2,174.00 | -0.49% | INR 2,193.90 | INR 2,222.00 | INR 2,148.20 | 1.09M |
| 2026-06-02 | INR 2,184.60 | -0.75% | INR 2,218.70 | INR 2,236.80 | INR 2,144.30 | 1.22M |
| 2026-06-01 | INR 2,201.20 | -3.24% | INR 2,288.80 | INR 2,300.00 | INR 2,179.80 | 2.02M |
| 2026-05-29 | INR 2,274.90 | -4.61% | INR 2,400.00 | INR 2,400.70 | INR 2,257.80 | 1.34M |