Advertisement
U.S. markets open in 3 hours
S&P Futures
5,870.50 -25.75 (-0.44%) Dow Futures
42,987.00 -190.00 (-0.44%) Nasdaq Futures
20,407.50 -112.00 (-0.55%) Russell 2000 Futures
2,239.00 -16.50 (-0.73%) Crude Oil
71.29 +0.73 (+1.03%) Gold
2,749.80 +10.90 (+0.40%)
Glenmark Pharmaceuticals Limited (GLENMARK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,717.45 | 1,741.75 | 1,676.10 | 1,682.25 | 1,682.25 | 533,592 |
| 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 09, 2024 | 1,741.00 | 1,795.00 | 1,727.95 | 1,786.15 | 1,786.15 | 1,006,279 |
| Oct 08, 2024 | 1,675.00 | 1,739.00 | 1,663.70 | 1,734.55 | 1,734.55 | 933,178 |
| Oct 07, 2024 | 1,670.95 | 1,688.85 | 1,653.95 | 1,675.10 | 1,675.10 | 1,462,499 |
| Oct 04, 2024 | 1,634.25 | 1,699.90 | 1,629.95 | 1,662.70 | 1,662.70 | 1,243,615 |
| Oct 03, 2024 | 1,660.00 | 1,679.05 | 1,636.85 | 1,644.35 | 1,644.35 | 912,043 |
| Oct 01, 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 | 1,745.05 | 1,756.50 | 1,729.65 | 1,753.70 | 1,753.70 | 696,374 |
| Sep 13, 2024 | 2.5 Dividend | |||||
| 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 09, 2024 | 1,702.70 | 1,724.00 | 1,688.30 | 1,704.20 | 1,701.76 | 1,027,507 |
| Sep 06, 2024 | 1,709.70 | 1,725.00 | 1,695.00 | 1,702.70 | 1,700.26 | 1,001,905 |
| Sep 05, 2024 | 1,686.00 | 1,715.80 | 1,680.00 | 1,709.45 | 1,707.01 | 994,849 |
| Sep 04, 2024 | 1,682.00 | 1,704.45 | 1,666.50 | 1,686.55 | 1,684.14 | 1,386,615 |
| Sep 03, 2024 | 1,694.50 | 1,716.70 | 1,681.50 | 1,687.50 | 1,685.09 | 993,189 |
| Sep 02, 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 09, 2024 | 1,455.40 | 1,484.00 | 1,453.05 | 1,472.95 | 1,470.84 | 835,571 |
| Aug 08, 2024 | 1,459.00 | 1,474.90 | 1,448.55 | 1,451.75 | 1,449.67 | 421,207 |
| Aug 07, 2024 | 1,437.00 | 1,483.10 | 1,432.40 | 1,460.15 | 1,458.06 | 595,406 |
| Aug 06, 2024 | 1,428.70 | 1,464.85 | 1,420.35 | 1,425.60 | 1,423.56 | 738,077 |
| Aug 05, 2024 | 1,415.00 | 1,452.80 | 1,406.40 | 1,417.80 | 1,415.77 | 659,694 |
| Aug 02, 2024 | 1,436.00 | 1,452.35 | 1,415.05 | 1,443.05 | 1,440.99 | 492,863 |
| Aug 01, 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 09, 2024 | 1,356.05 | 1,364.95 | 1,343.30 | 1,359.05 | 1,357.11 | 558,976 |
| Jul 08, 2024 | 1,338.10 | 1,366.95 | 1,335.25 | 1,356.35 | 1,354.41 | 915,961 |
| Jul 05, 2024 | 1,295.00 | 1,356.50 | 1,291.30 | 1,338.15 | 1,336.24 | 1,454,791 |
| Jul 04, 2024 | 1,282.00 | 1,303.15 | 1,272.00 | 1,295.50 | 1,293.65 | 712,608 |
| Jul 03, 2024 | 1,251.80 | 1,292.80 | 1,249.30 | 1,281.80 | 1,279.97 | 1,403,050 |
| Jul 02, 2024 | 1,270.00 | 1,271.70 | 1,236.55 | 1,248.95 | 1,247.16 | 554,224 |
| Jul 01, 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 07, 2024 | 1,213.00 | 1,220.95 | 1,188.00 | 1,194.15 | 1,192.44 | 818,364 |
| Jun 06, 2024 | 1,184.55 | 1,216.15 | 1,164.25 | 1,209.85 | 1,208.12 | 769,796 |
| Jun 05, 2024 | 1,135.00 | 1,203.00 | 1,109.05 | 1,183.55 | 1,181.86 | 935,489 |
| Jun 04, 2024 | 1,176.20 | 1,189.00 | 1,037.15 | 1,122.35 | 1,120.74 | 2,199,037 |
| Jun 03, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.