Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Glenmark Pharmaceuticals Limited (GLENMARK) Historical Prices

5 Followers
IN:GLENMARK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,663.802,680.452,635.402,655.452,655.45-0.73%16,6430.70
Nov 11, 20262,667.152,688.152,634.102,675.002,675.00-0.18%39,2571.68
Nov 10, 20262,679.902,713.752,571.202,679.902,679.900.00%00.00
Nov 09, 20262,590.952,713.752,571.202,679.902,679.90+3.36%95,0004.25
Nov 06, 20262,375.002,683.552,375.002,592.852,592.85+4.32%213,91911.15
Nov 05, 20262,540.702,540.702,459.252,485.502,485.50-0.65%19,6841.03
Nov 04, 20262,415.102,514.002,382.102,501.852,501.85+4.03%12,6810.66
Nov 03, 20262,397.702,420.002,360.002,405.002,405.00+0.71%19,0580.99
Nov 02, 20262,304.702,400.002,304.702,388.002,388.00+3.47%107,7446.06
Oct 30, 20262,333.002,337.452,291.352,308.002,308.00-1.07%5,0180.28
Oct 29, 20262,319.752,333.002,297.002,333.002,333.00+1.42%8,4510.46
Oct 28, 20262,259.652,318.302,259.652,300.352,300.35+1.39%16,5300.89
Oct 27, 20262,212.152,273.452,212.152,268.902,268.90+1.79%8,9270.48
Oct 26, 20262,147.602,229.102,135.002,229.002,229.00+4.67%21,7791.16
Oct 23, 20262,198.002,203.452,103.002,129.602,129.60-2.45%22,3971.21
Oct 22, 20262,165.502,216.102,160.252,183.102,183.10-0.99%15,9630.87
Oct 21, 20262,214.002,249.002,163.202,205.002,205.00-0.17%23,0151.26
Oct 20, 20262,208.852,268.402,203.002,208.852,208.850.00%00.00
Oct 19, 20262,227.002,268.402,203.002,208.852,208.85-0.68%5,2560.28
Oct 16, 20262,249.802,264.002,224.002,224.002,224.00-1.17%12,9370.70
Oct 15, 20262,236.052,289.552,236.052,250.302,250.30+0.26%10,7420.57
Oct 14, 20262,282.302,285.002,244.502,244.502,244.50-0.99%5,5530.27
Oct 13, 20262,281.952,281.952,256.002,267.002,267.00-0.66%4,8630.23
Oct 12, 20262,282.802,294.552,250.702,282.002,282.00-0.40%29,8321.41
Oct 09, 20262,202.502,291.252,136.602,291.252,291.25+3.69%39,7811.91
Oct 08, 20262,282.952,283.002,180.302,209.752,209.75-3.37%18,2360.87
Oct 07, 20262,317.102,328.602,273.702,286.752,286.75-0.10%9,3750.45
Oct 06, 20262,316.852,316.852,277.052,288.952,288.95+0.32%13,3980.64
Oct 05, 20262,327.002,339.452,273.702,281.602,281.60-2.34%15,4940.74
Oct 02, 20262,336.302,358.402,280.002,336.302,336.300.00%00.00
Oct 01, 20262,344.002,358.402,280.002,336.302,336.30+1.14%35,9681.70
Sep 30, 20262,413.402,413.402,309.902,309.902,309.90-3.55%31,2731.50
Sep 29, 20262,322.652,395.002,290.602,395.002,395.00+2.53%36,5131.77
Sep 28, 20262,398.802,398.802,315.902,336.002,336.00-1.97%12,6450.61
Sep 25, 20262,422.702,433.002,365.902,383.002,383.00-2.42%57,8612.90
Sep 24, 20262,472.102,472.102,424.102,442.002,442.00-1.22%4,5000.22
Sep 23, 20262,465.002,482.002,455.552,472.102,472.10+0.37%9,1800.46
Sep 22, 20262,455.452,472.002,442.952,463.002,463.00+0.53%8,7110.44
Sep 21, 20262,426.852,472.252,426.802,450.002,450.00+2.94%14,2680.72
Sep 18, 20262,417.302,436.002,380.002,380.002,380.00-1.43%57,0612.94
Sep 17, 20262,402.952,415.002,391.002,414.502,414.50+0.28%2,8410.14
Sep 16, 20262,363.852,424.602,307.352,407.752,407.75+1.39%18,0080.90
Sep 15, 20262,427.502,427.502,356.602,374.802,374.80-1.74%8,8820.45
Sep 14, 20262,416.902,430.102,383.752,416.902,416.900.00%00.00
Sep 11, 20262,414.952,430.102,383.752,416.902,416.90>-0.01%10,0110.50
Sep 10, 20262,435.052,442.502,401.502,417.002,417.00-0.92%11,1850.55
Sep 09, 20262,486.902,486.902,400.002,439.552,439.55-1.53%16,1970.80
Sep 08, 20262,464.002,491.202,438.802,477.352,477.35+0.62%17,8180.89
Sep 07, 20262,412.802,471.502,412.752,462.002,462.00+1.44%7,2630.35
Sep 04, 20262,459.002,459.002,424.602,427.002,427.00-1.29%11,0350.53