Glenmark Life Sciences Limited(IN:ALIVUS)
₹1,443.30-10.10 (-0.69%)
IN:ALIVUS
Glenmark Life Sciences Limited historical prices
₹1,443.30
At close:-10.10 (-0.69%)
Want to see IN:ALIVUS full AI Analyst Report?
Glenmark Life Sciences Limited (ALIVUS) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,463.00 | 1,484.90 | 1,438.05 | 1,443.30 | 1,443.30 | -0.69% | 20,696 | 0.85 |
| Nov 11, 2026 | 1,494.10 | 1,517.00 | 1,444.30 | 1,453.40 | 1,453.40 | -1.49% | 36,655 | 1.53 |
| Nov 10, 2026 | 1,475.40 | 1,553.50 | 1,466.00 | 1,475.40 | 1,475.40 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,534.95 | 1,553.50 | 1,466.00 | 1,475.40 | 1,475.40 | -0.35% | 30,473 | 1.29 |
| Nov 06, 2026 | 1,495.15 | 1,521.75 | 1,402.10 | 1,480.55 | 1,480.55 | -1.12% | 66,972 | 2.94 |
| Nov 05, 2026 | 1,529.00 | 1,532.95 | 1,485.00 | 1,497.25 | 1,497.25 | -1.56% | 16,781 | 0.73 |
| Nov 04, 2026 | 1,504.30 | 1,526.80 | 1,465.00 | 1,520.90 | 1,520.90 | +2.75% | 42,385 | 1.90 |
| Nov 03, 2026 | 1,450.00 | 1,500.30 | 1,443.00 | 1,480.20 | 1,480.20 | +2.01% | 88,527 | 4.19 |
| Nov 02, 2026 | 1,434.35 | 1,504.00 | 1,433.45 | 1,451.00 | 1,451.00 | +3.07% | 443,548 | 30.82 |
| Oct 30, 2026 | 1,437.20 | 1,497.00 | 1,385.50 | 1,407.80 | 1,407.80 | +0.72% | 324,226 | 31.78 |
| Oct 29, 2026 | 1,388.90 | 1,435.55 | 1,383.70 | 1,397.75 | 1,397.75 | -0.20% | 15,487 | 1.51 |
| Oct 28, 2026 | 1,343.15 | 1,407.05 | 1,332.65 | 1,400.50 | 1,400.50 | +4.25% | 16,204 | 1.56 |
| Oct 27, 2026 | 1,263.35 | 1,347.00 | 1,263.35 | 1,343.45 | 1,343.45 | +6.44% | 6,117 | 0.59 |
| Oct 26, 2026 | 1,231.80 | 1,275.20 | 1,230.55 | 1,262.20 | 1,262.20 | +1.19% | 2,553 | 0.25 |
| Oct 23, 2026 | 1,267.50 | 1,267.50 | 1,209.00 | 1,247.30 | 1,247.30 | -1.59% | 3,160 | 0.31 |
| Oct 22, 2026 | 1,227.90 | 1,274.40 | 1,227.90 | 1,267.50 | 1,267.50 | +0.95% | 1,386 | 0.13 |
| Oct 21, 2026 | 1,264.00 | 1,270.00 | 1,222.05 | 1,255.55 | 1,255.55 | -1.36% | 8,851 | 0.85 |
| Oct 20, 2026 | 1,272.90 | 1,334.35 | 1,258.00 | 1,272.90 | 1,272.90 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,309.15 | 1,334.35 | 1,258.00 | 1,272.90 | 1,272.90 | -2.77% | 4,897 | 0.47 |
| Oct 16, 2026 | 1,328.55 | 1,336.50 | 1,305.25 | 1,309.15 | 1,309.15 | -2.53% | 2,362 | 0.23 |
| Oct 15, 2026 | 1,341.50 | 1,353.95 | 1,328.80 | 1,343.15 | 1,343.15 | -0.07% | 825 | 0.07 |
| Oct 14, 2026 | 1,335.60 | 1,356.00 | 1,328.50 | 1,344.15 | 1,344.15 | -0.10% | 3,157 | 0.28 |
| Oct 13, 2026 | 1,340.40 | 1,348.40 | 1,309.40 | 1,345.45 | 1,345.45 | +0.07% | 2,408 | 0.21 |
| Oct 12, 2026 | 1,328.00 | 1,348.30 | 1,316.85 | 1,344.50 | 1,344.50 | +1.35% | 3,168 | 0.27 |
| Oct 09, 2026 | 1,324.80 | 1,341.00 | 1,298.70 | 1,326.60 | 1,326.60 | -0.83% | 4,881 | 0.42 |
| Oct 08, 2026 | 1,367.60 | 1,371.20 | 1,322.35 | 1,337.75 | 1,337.75 | -2.38% | 5,465 | 0.47 |
| Oct 07, 2026 | 1,390.00 | 1,390.00 | 1,361.75 | 1,370.30 | 1,370.30 | -0.95% | 1,817 | 0.15 |
| Oct 06, 2026 | 1,371.05 | 1,390.65 | 1,354.10 | 1,383.40 | 1,383.40 | +0.84% | 24,274 | 2.04 |
| Oct 05, 2026 | 1,394.50 | 1,396.10 | 1,349.90 | 1,371.90 | 1,371.90 | -0.04% | 2,871 | 0.24 |
| Oct 02, 2026 | 1,372.40 | 1,379.10 | 1,323.25 | 1,372.40 | 1,372.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,363.00 | 1,379.10 | 1,323.25 | 1,372.40 | 1,372.40 | -0.49% | 3,150 | 0.26 |
| Sep 30, 2026 | 1,364.40 | 1,390.00 | 1,364.40 | 1,379.10 | 1,379.10 | +1.41% | 5,284 | 0.43 |
| Sep 29, 2026 | 1,332.30 | 1,365.90 | 1,329.25 | 1,359.90 | 1,359.90 | +1.12% | 6,129 | 0.50 |
| Sep 28, 2026 | 1,362.90 | 1,374.70 | 1,337.45 | 1,344.80 | 1,344.80 | -1.49% | 3,943 | 0.32 |
| Sep 25, 2026 | 1,366.60 | 1,375.00 | 1,354.95 | 1,365.20 | 1,365.20 | -0.21% | 2,033 | 0.16 |
| Sep 24, 2026 | 1,383.00 | 1,395.30 | 1,357.45 | 1,368.05 | 1,368.05 | -1.10% | 4,587 | 0.36 |
| Sep 23, 2026 | 1,381.90 | 1,420.00 | 1,373.00 | 1,383.25 | 1,383.25 | +0.60% | 5,467 | 0.43 |
| Sep 22, 2026 | 1,399.10 | 1,420.00 | 1,367.10 | 1,375.05 | 1,375.05 | -1.83% | 6,235 | 0.49 |
| Sep 21, 2026 | 1,437.05 | 1,445.40 | 1,393.50 | 1,400.65 | 1,400.65 | -2.13% | 29,887 | 2.27 |
| Sep 18, 2026 | 1,397.90 | 1,442.00 | 1,397.90 | 1,431.10 | 1,431.10 | +3.18% | 111,449 | 9.23 |
| Sep 17, 2026 | 1,368.00 | 1,398.00 | 1,364.35 | 1,387.05 | 1,387.05 | +1.14% | 3,185 | 0.26 |
| Sep 16, 2026 | 1,340.55 | 1,390.05 | 1,317.00 | 1,371.45 | 1,371.45 | +1.69% | 14,112 | 1.18 |
| Sep 15, 2026 | 1,385.15 | 1,396.15 | 1,345.00 | 1,348.65 | 1,348.65 | -2.64% | 3,695 | 0.31 |
| Sep 14, 2026 | 1,385.15 | 1,395.00 | 1,375.85 | 1,385.15 | 1,385.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,394.40 | 1,395.00 | 1,375.85 | 1,385.15 | 1,385.15 | -0.48% | 6,196 | 0.52 |
| Sep 10, 2026 | 1,404.50 | 1,413.00 | 1,380.40 | 1,391.85 | 1,391.85 | -0.55% | 1,561 | 0.13 |
| Sep 09, 2026 | 1,368.05 | 1,435.75 | 1,368.05 | 1,399.50 | 1,399.50 | +1.89% | 8,778 | 0.71 |
| Sep 08, 2026 | 1,384.15 | 1,398.75 | 1,366.50 | 1,373.50 | 1,373.50 | -0.96% | 1,777 | 0.14 |
| Sep 07, 2026 | 1,359.55 | 1,416.00 | 1,359.55 | 1,386.75 | 1,386.75 | +1.45% | 8,100 | 0.63 |
| Sep 04, 2026 | 1,418.00 | 1,418.95 | 1,363.50 | 1,366.90 | 1,366.90 | -3.64% | 7,413 | 0.58 |
