NSE - Free Realtime Quote INR

Glenmark Pharmaceuticals Limited (GLENMARK.NS)

Compare
1,695.15 -21.65 (-1.26%)
As of 1:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 1,717.45 1,741.75 1,690.00 1,695.15 1,695.15 332,766
Oct 21, 2024 1,738.50 1,756.85 1,705.05 1,716.80 1,716.80 444,549
Oct 18, 2024 1,725.05 1,747.20 1,715.30 1,738.45 1,738.45 389,351
Oct 17, 2024 1,784.00 1,789.75 1,728.20 1,735.30 1,735.30 572,900
Oct 16, 2024 1,804.90 1,809.90 1,750.10 1,781.45 1,781.45 701,089
Oct 15, 2024 1,821.90 1,830.95 1,794.15 1,804.90 1,804.90 416,108
Oct 14, 2024 1,797.80 1,823.00 1,784.25 1,818.15 1,818.15 724,677
Oct 11, 2024 1,761.00 1,805.00 1,759.85 1,790.65 1,790.65 474,661
Oct 10, 2024 1,789.70 1,803.00 1,747.45 1,760.95 1,760.95 1,005,393
Oct 9, 2024 1,741.00 1,795.00 1,727.95 1,786.15 1,786.15 1,006,279
Oct 8, 2024 1,675.00 1,739.00 1,663.70 1,734.55 1,734.55 933,178
Oct 7, 2024 1,670.95 1,688.85 1,653.95 1,675.10 1,675.10 1,462,499
Oct 4, 2024 1,634.25 1,699.90 1,629.95 1,662.70 1,662.70 1,243,615
Oct 3, 2024 1,660.00 1,679.05 1,636.85 1,644.35 1,644.35 912,043
Oct 1, 2024 1,673.00 1,675.55 1,650.05 1,666.95 1,666.95 652,450
Sep 30, 2024 1,696.80 1,701.95 1,665.05 1,673.50 1,673.50 772,181
Sep 27, 2024 1,671.20 1,704.50 1,671.00 1,685.70 1,685.70 908,797
Sep 26, 2024 1,694.65 1,696.15 1,668.00 1,678.30 1,678.30 926,471
Sep 25, 2024 1,702.45 1,705.25 1,671.00 1,689.20 1,689.20 804,664
Sep 24, 2024 1,720.00 1,726.65 1,691.65 1,697.50 1,697.50 825,442
Sep 23, 2024 1,705.00 1,764.00 1,705.00 1,712.45 1,712.45 4,885,392
Sep 20, 2024 1,659.15 1,674.00 1,610.00 1,636.75 1,636.75 2,923,466
Sep 19, 2024 1,646.05 1,676.75 1,625.90 1,649.80 1,649.80 995,151
Sep 18, 2024 1,714.00 1,719.25 1,623.10 1,646.05 1,646.05 1,596,880
Sep 17, 2024 1,745.00 1,746.75 1,708.00 1,713.00 1,713.00 795,531
Sep 16, 2024 1,769.60 1,769.60 1,734.45 1,741.45 1,741.45 613,699
Sep 13, 2024 2.50 Dividend
Sep 13, 2024 1,745.05 1,756.50 1,729.65 1,753.70 1,753.70 696,374
Sep 12, 2024 1,729.95 1,754.35 1,729.95 1,747.95 1,745.45 1,072,117
Sep 11, 2024 1,727.85 1,744.00 1,715.15 1,725.65 1,723.18 788,702
Sep 10, 2024 1,713.00 1,746.85 1,713.00 1,727.85 1,725.38 1,051,257
Sep 9, 2024 1,702.70 1,724.00 1,688.30 1,704.20 1,701.76 1,027,507
Sep 6, 2024 1,709.70 1,725.00 1,695.00 1,702.70 1,700.26 1,001,905
Sep 5, 2024 1,686.00 1,715.80 1,680.00 1,709.45 1,707.01 994,849
Sep 4, 2024 1,682.00 1,704.45 1,666.50 1,686.55 1,684.14 1,386,615
Sep 3, 2024 1,694.50 1,716.70 1,681.50 1,687.50 1,685.09 993,189
Sep 2, 2024 1,737.90 1,750.50 1,683.40 1,687.90 1,685.49 593,651
Aug 30, 2024 1,687.00 1,750.00 1,683.15 1,731.75 1,729.27 1,381,346
Aug 29, 2024 1,705.10 1,713.90 1,676.15 1,691.30 1,688.88 1,340,831
Aug 28, 2024 1,706.95 1,712.00 1,695.00 1,707.45 1,705.01 662,569
Aug 27, 2024 1,691.70 1,718.00 1,680.00 1,707.30 1,704.86 800,190
Aug 26, 2024 1,695.50 1,705.00 1,678.05 1,694.60 1,692.18 756,012
Aug 23, 2024 1,665.00 1,694.45 1,665.00 1,686.65 1,684.24 818,619
Aug 22, 2024 1,680.75 1,680.75 1,658.45 1,676.75 1,674.35 747,444
Aug 21, 2024 1,637.65 1,684.85 1,630.95 1,680.75 1,678.35 1,294,516
Aug 20, 2024 1,631.50 1,642.55 1,610.45 1,637.95 1,635.61 1,035,390
Aug 19, 2024 1,582.10 1,639.70 1,565.80 1,631.50 1,629.17 2,446,710
Aug 16, 2024 1,514.70 1,576.00 1,425.85 1,565.80 1,563.56 5,136,030
Aug 14, 2024 1,492.00 1,514.00 1,467.65 1,491.20 1,489.07 1,119,999
Aug 13, 2024 1,510.00 1,520.00 1,461.50 1,478.05 1,475.94 1,240,620
Aug 12, 2024 1,475.60 1,516.45 1,472.30 1,502.50 1,500.35 1,397,118
Aug 9, 2024 1,455.40 1,484.00 1,453.05 1,472.95 1,470.84 835,571
Aug 8, 2024 1,459.00 1,474.90 1,448.55 1,451.75 1,449.67 421,207
Aug 7, 2024 1,437.00 1,483.10 1,432.40 1,460.15 1,458.06 595,406
Aug 6, 2024 1,428.70 1,464.85 1,420.35 1,425.60 1,423.56 738,077
Aug 5, 2024 1,415.00 1,452.80 1,406.40 1,417.80 1,415.77 659,694
Aug 2, 2024 1,436.00 1,452.35 1,415.05 1,443.05 1,440.99 492,863
Aug 1, 2024 1,472.80 1,479.40 1,425.00 1,437.70 1,435.64 941,967
Jul 31, 2024 1,434.50 1,474.00 1,434.50 1,468.75 1,466.65 743,604
Jul 30, 2024 1,434.35 1,451.35 1,428.25 1,432.70 1,430.65 398,856
Jul 29, 2024 1,439.25 1,451.95 1,420.00 1,440.35 1,438.29 648,156
Jul 26, 2024 1,423.00 1,454.20 1,420.10 1,438.40 1,436.34 703,609
Jul 25, 2024 1,419.85 1,451.00 1,402.05 1,424.60 1,422.56 772,348
Jul 24, 2024 1,417.00 1,447.80 1,414.00 1,425.70 1,423.66 575,514
Jul 23, 2024 1,427.00 1,434.95 1,400.80 1,424.90 1,422.86 933,073
Jul 22, 2024 1,406.90 1,436.65 1,330.10 1,429.65 1,427.61 780,641
Jul 19, 2024 1,414.65 1,417.50 1,383.10 1,412.95 1,410.93 747,528
Jul 18, 2024 1,422.00 1,425.00 1,399.65 1,413.35 1,411.33 1,311,262
Jul 16, 2024 1,411.90 1,427.00 1,405.10 1,410.75 1,408.73 590,653
Jul 15, 2024 1,382.80 1,416.10 1,382.50 1,408.15 1,406.14 887,309
Jul 12, 2024 1,386.00 1,396.00 1,353.15 1,381.50 1,379.52 1,280,942
Jul 11, 2024 1,392.00 1,397.00 1,350.00 1,384.40 1,382.42 2,647,788
Jul 10, 2024 1,361.95 1,385.00 1,330.85 1,379.85 1,377.88 1,093,184
Jul 9, 2024 1,356.05 1,364.95 1,343.30 1,359.05 1,357.11 558,976
Jul 8, 2024 1,338.10 1,366.95 1,335.25 1,356.35 1,354.41 915,961
Jul 5, 2024 1,295.00 1,356.50 1,291.30 1,338.15 1,336.24 1,454,791
Jul 4, 2024 1,282.00 1,303.15 1,272.00 1,295.50 1,293.65 712,608
Jul 3, 2024 1,251.80 1,292.80 1,249.30 1,281.80 1,279.97 1,403,050
Jul 2, 2024 1,270.00 1,271.70 1,236.55 1,248.95 1,247.16 554,224
Jul 1, 2024 1,233.00 1,272.35 1,232.10 1,267.45 1,265.64 677,834
Jun 28, 2024 1,225.05 1,246.90 1,220.80 1,230.50 1,228.74 476,411
Jun 27, 2024 1,226.40 1,238.65 1,212.80 1,220.75 1,219.00 453,001
Jun 26, 2024 1,210.00 1,240.00 1,199.30 1,226.40 1,224.65 576,425
Jun 25, 2024 1,219.00 1,231.85 1,208.25 1,213.35 1,211.61 396,675
Jun 24, 2024 1,230.60 1,231.95 1,212.20 1,219.85 1,218.11 602,287
Jun 21, 2024 1,241.25 1,260.60 1,227.30 1,230.60 1,228.84 537,198
Jun 20, 2024 1,237.85 1,251.75 1,233.35 1,241.25 1,239.47 310,532
Jun 19, 2024 1,246.50 1,257.75 1,228.15 1,235.70 1,233.93 811,531
Jun 18, 2024 1,237.15 1,264.00 1,232.25 1,242.85 1,241.07 1,122,110
Jun 14, 2024 1,226.15 1,240.75 1,221.05 1,237.15 1,235.38 647,206
Jun 13, 2024 1,205.00 1,232.50 1,198.40 1,224.85 1,223.10 765,839
Jun 12, 2024 1,195.00 1,205.55 1,182.50 1,202.90 1,201.18 586,204
Jun 11, 2024 1,207.85 1,212.45 1,186.60 1,190.75 1,189.05 902,103
Jun 10, 2024 1,198.00 1,212.00 1,182.55 1,206.10 1,204.37 647,187
Jun 7, 2024 1,213.00 1,220.95 1,188.00 1,194.15 1,192.44 818,364
Jun 6, 2024 1,184.55 1,216.15 1,164.25 1,209.85 1,208.12 769,796
Jun 5, 2024 1,135.00 1,203.00 1,109.05 1,183.55 1,181.86 935,489
Jun 4, 2024 1,176.20 1,189.00 1,037.15 1,122.35 1,120.74 2,199,037
Jun 3, 2024 1,174.95 1,199.00 1,151.80 1,176.20 1,174.52 466,303
May 31, 2024 1,160.00 1,182.00 1,145.60 1,160.35 1,158.69 1,454,676
May 30, 2024 1,173.30 1,180.75 1,148.55 1,156.00 1,154.35 815,238
May 29, 2024 1,160.20 1,183.90 1,144.15 1,180.40 1,178.71 1,555,169
May 28, 2024 1,120.00 1,176.45 1,110.25 1,160.20 1,158.54 5,608,943
May 27, 2024 1,031.25 1,124.50 1,031.25 1,119.45 1,117.85 5,960,921
May 24, 2024 1,031.00 1,042.60 1,000.00 1,036.00 1,034.52 953,721
May 23, 2024 1,036.45 1,036.45 1,005.50 1,027.60 1,026.13 309,747
May 22, 2024 1,034.50 1,043.00 1,021.70 1,025.35 1,023.88 256,930
May 21, 2024 1,047.90 1,053.00 1,023.10 1,034.45 1,032.97 473,436
May 17, 2024 1,010.00 1,021.50 999.80 1,019.55 1,018.09 342,548
May 16, 2024 1,005.00 1,011.95 985.20 1,005.30 1,003.86 571,339
May 15, 2024 1,013.95 1,017.60 986.40 1,002.40 1,000.97 969,716
May 14, 2024 1,033.15 1,040.00 1,008.10 1,011.25 1,009.80 256,949
May 13, 2024 1,025.00 1,040.70 1,010.00 1,033.15 1,031.67 473,458
May 10, 2024 1,002.85 1,027.25 997.40 1,023.95 1,022.49 421,300
May 9, 2024 1,015.20 1,025.00 995.05 999.65 998.22 469,357
May 8, 2024 1,016.80 1,029.50 1,008.05 1,021.50 1,020.04 213,896
May 7, 2024 1,043.75 1,043.75 997.80 1,015.75 1,014.30 560,484
May 6, 2024 1,057.80 1,062.30 1,033.65 1,040.65 1,039.16 414,896
May 3, 2024 1,062.20 1,071.30 1,045.30 1,053.30 1,051.79 845,271
May 2, 2024 1,060.35 1,068.95 1,053.65 1,060.50 1,058.98 324,107
Apr 30, 2024 1,075.00 1,081.60 1,054.50 1,057.20 1,055.69 952,244
Apr 29, 2024 1,090.00 1,098.00 1,063.05 1,071.10 1,069.57 442,802
Apr 26, 2024 1,085.00 1,088.75 1,061.25 1,079.35 1,077.81 475,440
Apr 25, 2024 1,071.00 1,096.00 1,070.95 1,080.30 1,078.75 1,101,089
Apr 24, 2024 1,036.00 1,074.60 1,033.30 1,070.95 1,069.42 657,378
Apr 23, 2024 1,039.35 1,044.25 1,017.50 1,034.50 1,033.02 1,223,564
Apr 22, 2024 1,030.00 1,054.10 1,026.45 1,039.35 1,037.86 260,452
Apr 19, 2024 1,032.00 1,039.45 1,020.15 1,026.40 1,024.93 762,705
Apr 18, 2024 1,060.00 1,063.95 1,034.20 1,041.80 1,040.31 1,139,829
Apr 16, 2024 1,044.00 1,063.95 1,040.10 1,060.00 1,058.48 425,482
Apr 15, 2024 1,031.00 1,060.00 1,031.00 1,044.00 1,042.51 586,620
Apr 12, 2024 1,043.35 1,070.00 1,031.00 1,051.80 1,050.30 980,800
Apr 10, 2024 1,047.00 1,058.00 1,031.55 1,043.35 1,041.86 1,178,981
Apr 9, 2024 1,058.00 1,059.95 1,035.40 1,047.00 1,045.50 951,210
Apr 8, 2024 1,017.40 1,057.75 1,017.40 1,039.10 1,037.61 870,099
Apr 5, 2024 1,010.00 1,019.00 999.30 1,017.40 1,015.94 442,664
Apr 4, 2024 999.45 1,010.00 990.10 1,006.00 1,004.56 861,431
Apr 3, 2024 984.05 996.00 978.95 993.85 992.43 677,231
Apr 2, 2024 984.75 993.50 975.00 987.00 985.59 804,261
Apr 1, 2024 959.05 985.00 959.05 982.45 981.04 689,298
Mar 28, 2024 960.00 968.60 954.25 958.45 957.08 517,943
Mar 27, 2024 960.00 969.40 947.30 962.45 961.07 752,945
Mar 26, 2024 950.00 961.35 936.00 957.20 955.83 685,483
Mar 22, 2024 943.70 954.40 940.70 951.00 949.64 792,841
Mar 21, 2024 941.80 954.50 938.50 946.70 945.35 721,888
Mar 20, 2024 915.85 946.45 908.35 941.30 939.95 1,104,276
Mar 19, 2024 938.50 942.00 917.00 920.65 919.33 555,021
Mar 18, 2024 924.65 944.60 916.05 939.65 938.31 678,559
Mar 15, 2024 937.95 943.85 912.05 926.50 925.17 1,144,957
Mar 14, 2024 890.55 941.45 883.00 937.50 936.16 1,584,214
Mar 13, 2024 941.60 948.15 885.50 898.45 897.16 1,773,669
Mar 12, 2024 955.30 967.85 931.35 945.15 943.80 1,079,570
Mar 11, 2024 958.00 974.00 950.05 955.30 953.93 1,875,353
Mar 7, 2024 927.00 964.30 927.00 955.25 953.88 1,749,348
Mar 6, 2024 916.00 935.60 903.15 926.40 925.08 1,577,906
Mar 5, 2024 920.90 921.55 905.35 917.20 915.89 660,077
Mar 4, 2024 925.05 945.95 919.25 921.70 920.38 1,085,073
Mar 1, 2024 925.10 925.10 904.70 920.30 918.98 671,589
Feb 29, 2024 911.00 926.95 898.45 925.10 923.78 1,434,787
Feb 28, 2024 925.00 929.90 900.55 911.20 909.90 643,011
Feb 27, 2024 926.50 937.50 918.10 927.65 926.32 804,309
Feb 26, 2024 907.00 942.00 907.00 927.65 926.32 3,013,526
Feb 23, 2024 912.55 921.60 894.50 900.10 898.81 1,406,588
Feb 22, 2024 900.00 916.00 898.10 912.45 911.14 715,441
Feb 21, 2024 890.00 911.00 885.10 900.60 899.31 1,778,463
Feb 20, 2024 871.10 905.00 867.20 894.15 892.87 3,444,381
Feb 19, 2024 875.00 876.00 853.00 862.55 861.32 964,956
Feb 16, 2024 822.00 891.00 822.00 872.25 871.00 8,741,874
Feb 15, 2024 771.00 850.50 771.00 810.25 809.09 4,974,179
Feb 14, 2024 828.00 829.00 782.80 797.20 796.06 1,982,268
Feb 13, 2024 822.10 838.70 818.55 832.20 831.01 465,748
Feb 12, 2024 843.10 849.00 817.55 831.40 830.21 859,065
Feb 9, 2024 855.10 861.70 829.70 843.10 841.89 936,078
Feb 8, 2024 880.00 883.40 853.35 858.55 857.32 1,203,539
Feb 7, 2024 887.15 890.95 868.05 877.25 876.00 446,360
Feb 6, 2024 888.00 897.60 880.85 884.80 883.53 1,057,975
Feb 5, 2024 886.00 894.10 879.45 884.60 883.33 766,933
Feb 2, 2024 890.50 899.75 882.05 885.70 884.43 648,664
Feb 1, 2024 920.10 920.10 865.00 890.50 889.23 1,817,051
Jan 31, 2024 898.00 922.70 897.00 910.20 908.90 1,399,292
Jan 30, 2024 900.00 909.70 893.65 895.75 894.47 600,740
Jan 29, 2024 893.50 906.85 887.30 899.85 898.56 685,206
Jan 25, 2024 890.90 913.50 883.55 891.10 889.83 1,045,465
Jan 24, 2024 856.00 893.50 854.15 890.20 888.93 862,176
Jan 23, 2024 875.25 892.90 853.05 858.15 856.92 885,743
Jan 19, 2024 877.00 888.20 867.30 879.15 877.89 906,348
Jan 18, 2024 872.20 878.30 847.55 867.55 866.31 1,540,500
Jan 17, 2024 888.50 890.15 867.65 872.20 870.95 714,859
Jan 16, 2024 910.40 911.25 881.00 889.15 887.88 986,057
Jan 15, 2024 869.05 916.35 863.65 910.45 909.15 2,296,912
Jan 12, 2024 879.95 880.20 866.80 868.95 867.71 591,537
Jan 11, 2024 876.00 890.90 871.50 879.95 878.69 972,265
Jan 10, 2024 886.00 886.00 865.65 879.65 878.39 1,456,990
Jan 9, 2024 884.00 898.40 878.90 886.55 885.28 649,347
Jan 8, 2024 893.00 893.95 867.40 873.70 872.45 656,367
Jan 5, 2024 900.00 905.00 882.05 892.70 891.42 438,207
Jan 4, 2024 898.05 913.55 890.85 898.40 897.12 712,492
Jan 3, 2024 896.00 903.40 883.00 897.90 896.62 1,793,431
Jan 2, 2024 855.70 901.80 854.70 888.80 887.53 3,980,406
Jan 1, 2024 854.00 861.90 848.00 855.65 854.43 415,165
Dec 29, 2023 857.00 859.00 848.05 853.95 852.73 468,147
Dec 28, 2023 850.00 858.00 838.00 855.40 854.18 970,942
Dec 27, 2023 844.10 855.80 828.90 846.05 844.84 765,258
Dec 26, 2023 839.00 852.00 830.55 843.95 842.74 821,945
Dec 22, 2023 823.60 850.00 822.20 839.30 838.10 2,088,247
Dec 21, 2023 781.00 827.70 773.20 823.60 822.42 1,541,173
Dec 20, 2023 823.40 835.25 785.00 789.85 788.72 1,861,903
Dec 19, 2023 817.65 831.60 810.30 823.55 822.37 791,780
Dec 18, 2023 825.00 842.00 815.00 817.30 816.13 1,178,792
Dec 15, 2023 830.00 834.90 818.00 824.00 822.82 850,025
Dec 14, 2023 813.15 831.00 812.10 829.05 827.86 964,081
Dec 13, 2023 806.05 815.75 801.00 812.35 811.19 782,180
Dec 12, 2023 822.80 825.00 790.40 797.35 796.21 1,337,480
Dec 11, 2023 800.00 830.95 791.75 819.10 817.93 2,857,825
Dec 8, 2023 825.00 827.00 787.10 795.95 794.81 2,402,310
Dec 7, 2023 809.60 825.00 803.95 821.90 820.72 1,573,712
Dec 6, 2023 780.00 819.00 778.80 806.50 805.35 1,504,305
Dec 5, 2023 782.55 785.80 772.40 779.05 777.94 545,761
Dec 4, 2023 798.95 802.00 774.00 775.75 774.64 3,228,588
Dec 1, 2023 781.80 798.00 778.85 792.60 791.47 773,301
Nov 30, 2023 771.00 788.45 771.00 779.95 778.83 1,139,226
Nov 29, 2023 777.40 777.40 764.50 770.10 769.00 726,023
Nov 28, 2023 786.90 790.95 769.90 771.00 769.90 719,949
Nov 24, 2023 777.25 799.80 777.20 786.90 785.77 1,799,088
Nov 23, 2023 777.90 781.50 761.00 775.35 774.24 1,140,665
Nov 22, 2023 777.60 790.85 773.50 776.25 775.14 1,072,580
Nov 21, 2023 786.60 793.45 773.25 777.60 776.49 915,318
Nov 20, 2023 775.95 796.45 775.95 785.20 784.08 1,251,772
Nov 17, 2023 770.75 780.00 767.90 775.95 774.84 723,967
Nov 16, 2023 746.55 783.40 746.55 770.75 769.65 2,439,746
Nov 15, 2023 730.05 754.50 730.05 751.05 749.98 2,495,889
Nov 13, 2023 757.00 758.00 722.10 724.45 723.41 3,656,128
Nov 10, 2023 786.00 786.00 767.00 777.85 776.74 605,913
Nov 9, 2023 793.80 793.80 773.10 784.10 782.98 989,686
Nov 8, 2023 761.45 788.75 761.00 785.95 784.83 1,048,266
Nov 7, 2023 760.35 772.00 755.45 759.15 758.06 713,316
Nov 6, 2023 752.40 762.50 749.00 755.45 754.37 742,091
Nov 3, 2023 751.50 759.35 745.20 746.60 745.53 371,947
Nov 2, 2023 748.00 760.95 748.00 750.90 749.83 472,694
Nov 1, 2023 750.00 751.35 741.05 746.10 745.03 333,271
Oct 31, 2023 754.10 761.85 744.00 747.75 746.68 361,013
Oct 30, 2023 739.60 754.85 734.60 750.15 749.08 567,688
Oct 27, 2023 746.25 754.50 740.05 743.15 742.09 514,179
Oct 26, 2023 745.25 756.40 731.50 749.10 748.03 884,483
Oct 25, 2023 755.15 762.00 741.70 750.80 749.73 832,310
Oct 23, 2023 780.00 791.15 756.10 759.90 758.81 423,543

Related Tickers