NSE - Delayed Quote INR

Glenmark Pharmaceuticals Limited (GLENMARK.NS)

1,079.35 -0.95 (-0.09%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1,085.00 1,088.75 1,061.25 1,079.35 1,079.35 475,440
Apr 25, 2024 1,071.00 1,096.00 1,070.95 1,080.30 1,080.30 1,101,089
Apr 24, 2024 1,036.00 1,074.60 1,033.30 1,070.95 1,070.95 657,378
Apr 23, 2024 1,039.35 1,044.25 1,017.50 1,034.50 1,034.50 1,223,564
Apr 22, 2024 1,030.00 1,054.10 1,026.45 1,039.35 1,039.35 260,452
Apr 19, 2024 1,032.00 1,039.45 1,020.15 1,026.40 1,026.40 762,705
Apr 18, 2024 1,060.00 1,063.95 1,034.20 1,041.80 1,041.80 1,139,829
Apr 16, 2024 1,044.00 1,063.95 1,040.10 1,060.00 1,060.00 425,482
Apr 15, 2024 1,031.00 1,060.00 1,031.00 1,044.00 1,044.00 586,620
Apr 12, 2024 1,043.35 1,070.00 1,031.00 1,051.80 1,051.80 980,800
Apr 10, 2024 1,047.00 1,058.00 1,031.55 1,043.35 1,043.35 1,178,981
Apr 9, 2024 1,058.00 1,059.95 1,035.40 1,047.00 1,047.00 951,210
Apr 8, 2024 1,017.40 1,057.75 1,017.40 1,039.10 1,039.10 870,099
Apr 5, 2024 1,010.00 1,019.00 999.30 1,017.40 1,017.40 442,664
Apr 4, 2024 999.45 1,010.00 990.10 1,006.00 1,006.00 861,431
Apr 3, 2024 984.05 996.00 978.95 993.85 993.85 677,231
Apr 2, 2024 984.75 993.50 975.00 987.00 987.00 804,261
Apr 1, 2024 959.05 985.00 959.05 982.45 982.45 689,298
Mar 28, 2024 960.00 968.60 954.25 958.45 958.45 517,943
Mar 27, 2024 960.00 969.40 947.30 962.45 962.45 752,945
Mar 26, 2024 950.00 961.35 936.00 957.20 957.20 685,483
Mar 22, 2024 943.70 954.40 940.70 951.00 951.00 792,841
Mar 21, 2024 941.80 954.50 938.50 946.70 946.70 721,888
Mar 20, 2024 915.85 946.45 908.35 941.30 941.30 1,104,276
Mar 19, 2024 938.50 942.00 917.00 920.65 920.65 555,021
Mar 18, 2024 924.65 944.60 916.05 939.65 939.65 678,559
Mar 15, 2024 937.95 943.85 912.05 926.50 926.50 1,144,957
Mar 14, 2024 890.55 941.45 883.00 937.50 937.50 1,584,214
Mar 13, 2024 941.60 948.15 885.50 898.45 898.45 1,773,669
Mar 12, 2024 955.30 967.85 931.35 945.15 945.15 1,079,570
Mar 11, 2024 958.00 974.00 950.05 955.30 955.30 1,875,353
Mar 7, 2024 927.00 964.30 927.00 955.25 955.25 1,749,348
Mar 6, 2024 916.00 935.60 903.15 926.40 926.40 1,577,906
Mar 5, 2024 920.90 921.55 905.35 917.20 917.20 660,077
Mar 4, 2024 925.05 945.95 919.25 921.70 921.70 1,085,073
Mar 1, 2024 925.10 925.10 904.70 920.30 920.30 671,589
Feb 29, 2024 911.00 926.95 898.45 925.10 925.10 1,434,787
Feb 28, 2024 925.00 929.90 900.55 911.20 911.20 643,011
Feb 27, 2024 926.50 937.50 918.10 927.65 927.65 804,309
Feb 26, 2024 907.00 942.00 907.00 927.65 927.65 3,013,526
Feb 23, 2024 912.55 921.60 894.50 900.10 900.10 1,406,588
Feb 22, 2024 900.00 916.00 898.10 912.45 912.45 715,441
Feb 21, 2024 890.00 911.00 885.10 900.60 900.60 1,778,463
Feb 20, 2024 871.10 905.00 867.20 894.15 894.15 3,444,381
Feb 19, 2024 875.00 876.00 853.00 862.55 862.55 964,956
Feb 16, 2024 822.00 891.00 822.00 872.25 872.25 8,741,874
Feb 15, 2024 771.00 850.50 771.00 810.25 810.25 4,974,179
Feb 14, 2024 828.00 829.00 782.80 797.20 797.20 1,982,268
Feb 13, 2024 822.10 838.70 818.55 832.20 832.20 465,748
Feb 12, 2024 843.10 849.00 817.55 831.40 831.40 859,065
Feb 9, 2024 855.10 861.70 829.70 843.10 843.10 936,078
Feb 8, 2024 880.00 883.40 853.35 858.55 858.55 1,203,539
Feb 7, 2024 887.15 890.95 868.05 877.25 877.25 446,360
Feb 6, 2024 888.00 897.60 880.85 884.80 884.80 1,057,975
Feb 5, 2024 886.00 894.10 879.45 884.60 884.60 766,933
Feb 2, 2024 890.50 899.75 882.05 885.70 885.70 648,664
Feb 1, 2024 920.10 920.10 865.00 890.50 890.50 1,817,051
Jan 31, 2024 898.00 922.70 897.00 910.20 910.20 1,399,292
Jan 30, 2024 900.00 909.70 893.65 895.75 895.75 600,740
Jan 29, 2024 893.50 906.85 887.30 899.85 899.85 685,206
Jan 25, 2024 890.90 913.50 883.55 891.10 891.10 1,045,465
Jan 24, 2024 856.00 893.50 854.15 890.20 890.20 862,176
Jan 23, 2024 875.25 892.90 853.05 858.15 858.15 885,743
Jan 19, 2024 877.00 888.20 867.30 879.15 879.15 906,348
Jan 18, 2024 872.20 878.30 847.55 867.55 867.55 1,540,500
Jan 17, 2024 888.50 890.15 867.65 872.20 872.20 714,859
Jan 16, 2024 910.40 911.25 881.00 889.15 889.15 986,057
Jan 15, 2024 869.05 916.35 863.65 910.45 910.45 2,296,912
Jan 12, 2024 879.95 880.20 866.80 868.95 868.95 591,537
Jan 11, 2024 876.00 890.90 871.50 879.95 879.95 972,265
Jan 10, 2024 886.00 886.00 865.65 879.65 879.65 1,456,990
Jan 9, 2024 884.00 898.40 878.90 886.55 886.55 649,347
Jan 8, 2024 893.00 893.95 867.40 873.70 873.70 656,367
Jan 5, 2024 900.00 905.00 882.05 892.70 892.70 438,207
Jan 4, 2024 898.05 913.55 890.85 898.40 898.40 712,492
Jan 3, 2024 896.00 903.40 883.00 897.90 897.90 1,793,431
Jan 2, 2024 855.70 901.80 854.70 888.80 888.80 3,980,406
Jan 1, 2024 854.00 861.90 848.00 855.65 855.65 415,165
Dec 29, 2023 857.00 859.00 848.05 853.95 853.95 468,147
Dec 28, 2023 850.00 858.00 838.00 855.40 855.40 970,942
Dec 27, 2023 844.10 855.80 828.90 846.05 846.05 765,258
Dec 26, 2023 839.00 852.00 830.55 843.95 843.95 821,945
Dec 22, 2023 823.60 850.00 822.20 839.30 839.30 2,088,247
Dec 21, 2023 781.00 827.70 773.20 823.60 823.60 1,541,173
Dec 20, 2023 823.40 835.25 785.00 789.85 789.85 1,861,903
Dec 19, 2023 817.65 831.60 810.30 823.55 823.55 791,780
Dec 18, 2023 825.00 842.00 815.00 817.30 817.30 1,178,792
Dec 15, 2023 830.00 834.90 818.00 824.00 824.00 850,025
Dec 14, 2023 813.15 831.00 812.10 829.05 829.05 964,081
Dec 13, 2023 806.05 815.75 801.00 812.35 812.35 782,180
Dec 12, 2023 822.80 825.00 790.40 797.35 797.35 1,337,480
Dec 11, 2023 800.00 830.95 791.75 819.10 819.10 2,857,825
Dec 8, 2023 825.00 827.00 787.10 795.95 795.95 2,402,310
Dec 7, 2023 809.60 825.00 803.95 821.90 821.90 1,573,712
Dec 6, 2023 780.00 819.00 778.80 806.50 806.50 1,504,305
Dec 5, 2023 782.55 785.80 772.40 779.05 779.05 545,761
Dec 4, 2023 798.95 802.00 774.00 775.75 775.75 3,228,588
Dec 1, 2023 781.80 798.00 778.85 792.60 792.60 773,301
Nov 30, 2023 771.00 788.45 771.00 779.95 779.95 1,139,226
Nov 29, 2023 777.40 777.40 764.50 770.10 770.10 726,023
Nov 28, 2023 786.90 790.95 769.90 771.00 771.00 719,949
Nov 24, 2023 777.25 799.80 777.20 786.90 786.90 1,799,088
Nov 23, 2023 777.90 781.50 761.00 775.35 775.35 1,140,665
Nov 22, 2023 777.60 790.85 773.50 776.25 776.25 1,072,580
Nov 21, 2023 786.60 793.45 773.25 777.60 777.60 915,318
Nov 20, 2023 775.95 796.45 775.95 785.20 785.20 1,251,772
Nov 17, 2023 770.75 780.00 767.90 775.95 775.95 723,967
Nov 16, 2023 746.55 783.40 746.55 770.75 770.75 2,439,746
Nov 15, 2023 730.05 754.50 730.05 751.05 751.05 2,495,889
Nov 13, 2023 757.00 758.00 722.10 724.45 724.45 3,656,128
Nov 10, 2023 786.00 786.00 767.00 777.85 777.85 605,913
Nov 9, 2023 793.80 793.80 773.10 784.10 784.10 989,686
Nov 8, 2023 761.45 788.75 761.00 785.95 785.95 1,048,266
Nov 7, 2023 760.35 772.00 755.45 759.15 759.15 713,316
Nov 6, 2023 752.40 762.50 749.00 755.45 755.45 742,091
Nov 3, 2023 751.50 759.35 745.20 746.60 746.60 371,947
Nov 2, 2023 748.00 760.95 748.00 750.90 750.90 472,694
Nov 1, 2023 750.00 751.35 741.05 746.10 746.10 333,271
Oct 31, 2023 754.10 761.85 744.00 747.75 747.75 361,013
Oct 30, 2023 739.60 754.85 734.60 750.15 750.15 567,688
Oct 27, 2023 746.25 754.50 740.05 743.15 743.15 514,179
Oct 26, 2023 745.25 756.40 731.50 749.10 749.10 884,483
Oct 25, 2023 755.15 762.00 741.70 750.80 750.80 832,310
Oct 23, 2023 780.00 791.15 756.10 759.90 759.90 423,543
Oct 20, 2023 793.00 793.00 775.60 781.15 781.15 462,247
Oct 19, 2023 795.10 799.75 789.55 793.15 793.15 277,693
Oct 18, 2023 804.50 815.00 798.00 799.80 799.80 664,700
Oct 17, 2023 800.00 811.75 797.90 801.65 801.65 569,676
Oct 16, 2023 798.30 803.95 792.05 797.80 797.80 493,894
Oct 13, 2023 793.00 809.45 788.65 798.35 798.35 1,034,587
Oct 12, 2023 785.85 794.50 783.50 792.20 792.20 648,967
Oct 11, 2023 788.95 796.80 778.80 780.70 780.70 980,950
Oct 10, 2023 795.00 796.70 784.05 785.85 785.85 693,597
Oct 9, 2023 790.00 797.25 781.45 784.40 784.40 749,063
Oct 6, 2023 794.90 799.65 785.50 793.60 793.60 928,077
Oct 5, 2023 813.00 815.95 790.70 793.20 793.20 924,422
Oct 4, 2023 837.00 841.90 803.10 807.10 807.10 1,304,868
Oct 3, 2023 852.05 859.90 840.95 842.60 842.60 1,501,069
Sep 29, 2023 783.75 861.70 782.10 855.50 855.50 9,406,251
Sep 28, 2023 779.75 782.40 769.75 776.95 776.95 1,303,738
Sep 27, 2023 760.10 779.00 760.00 776.40 776.40 1,063,498
Sep 26, 2023 788.00 789.45 760.20 762.25 762.25 1,241,742
Sep 25, 2023 802.80 806.55 782.05 785.55 785.55 1,690,718
Sep 22, 2023 805.00 829.90 775.00 802.80 802.80 6,359,197
Sep 21, 2023 860.00 880.00 821.50 827.70 827.70 3,621,515
Sep 20, 2023 853.00 863.00 828.10 856.60 856.60 1,526,780
Sep 18, 2023 2.50 Dividend
Sep 18, 2023 857.00 865.30 844.00 851.55 851.55 1,094,585
Sep 15, 2023 866.00 873.00 852.00 856.50 854.00 1,238,233
Sep 14, 2023 864.00 870.00 854.10 865.40 862.87 1,081,354
Sep 13, 2023 819.20 864.70 812.80 861.90 859.38 4,770,907
Sep 12, 2023 812.00 820.00 789.00 814.20 811.82 1,640,273
Sep 11, 2023 779.05 813.20 779.05 810.95 808.58 1,996,311
Sep 8, 2023 794.80 795.55 771.25 776.85 774.58 1,198,297
Sep 7, 2023 799.65 805.00 788.00 793.85 791.53 888,778
Sep 6, 2023 799.00 799.40 780.00 792.95 790.64 1,115,483
Sep 5, 2023 763.20 798.00 761.50 791.75 789.44 1,858,292
Sep 4, 2023 756.00 769.00 755.00 761.50 759.28 690,379
Sep 1, 2023 772.00 772.00 754.00 757.05 754.84 602,134
Aug 31, 2023 755.35 769.95 752.30 766.85 764.61 1,127,664
Aug 30, 2023 763.45 769.95 752.55 755.35 753.15 504,687
Aug 29, 2023 769.80 777.00 751.40 756.55 754.34 878,253
Aug 28, 2023 744.20 769.00 738.65 767.15 764.91 1,203,807
Aug 25, 2023 747.50 753.10 737.35 739.45 737.29 593,002
Aug 24, 2023 761.00 762.90 746.35 749.15 746.96 595,869
Aug 23, 2023 763.00 768.00 753.50 758.35 756.14 856,915
Aug 22, 2023 778.05 782.25 755.10 759.00 756.78 1,228,002
Aug 21, 2023 765.00 777.95 761.10 775.05 772.79 691,810
Aug 18, 2023 779.00 783.85 763.15 766.20 763.96 702,335
Aug 17, 2023 804.40 804.40 776.20 779.30 777.03 726,647
Aug 16, 2023 791.80 800.00 776.40 797.45 795.12 1,111,577
Aug 14, 2023 815.00 815.00 795.25 797.65 795.32 921,760
Aug 11, 2023 814.70 816.00 792.30 801.35 799.01 541,008
Aug 10, 2023 828.00 833.40 807.10 810.40 808.03 519,828
Aug 9, 2023 830.00 836.90 821.20 828.60 826.18 1,065,585
Aug 8, 2023 818.05 827.50 804.50 824.85 822.44 960,683
Aug 7, 2023 807.75 817.95 800.15 816.00 813.62 1,150,523
Aug 4, 2023 795.50 805.00 783.85 803.55 801.20 582,633
Aug 3, 2023 780.65 805.00 777.05 792.15 789.84 1,388,394
Aug 2, 2023 786.00 791.95 771.00 780.65 778.37 842,339
Aug 1, 2023 796.00 798.60 782.00 788.20 785.90 1,079,954
Jul 31, 2023 806.00 824.45 786.00 787.85 785.55 2,045,604
Jul 28, 2023 825.00 829.45 792.55 798.75 796.42 1,474,272
Jul 27, 2023 806.30 832.90 802.40 822.35 819.95 1,640,659
Jul 26, 2023 785.00 808.50 784.05 806.30 803.95 1,324,361
Jul 25, 2023 791.25 795.00 779.75 784.05 781.76 891,016
Jul 24, 2023 754.00 794.00 754.00 788.30 786.00 2,761,866
Jul 21, 2023 740.00 755.00 736.45 753.15 750.95 1,381,203
Jul 20, 2023 717.00 746.40 715.20 740.65 738.49 2,154,696
Jul 19, 2023 725.05 728.75 711.10 720.10 718.00 775,148
Jul 18, 2023 702.45 727.80 702.00 721.15 719.05 1,320,815
Jul 17, 2023 702.50 709.35 695.00 702.40 700.35 930,624
Jul 14, 2023 685.25 704.90 681.05 702.10 700.05 1,533,088
Jul 13, 2023 678.25 688.80 677.30 683.25 681.26 1,041,642
Jul 12, 2023 671.80 686.40 671.35 676.65 674.67 748,458
Jul 11, 2023 668.00 675.50 661.00 670.60 668.64 612,181
Jul 10, 2023 691.90 693.75 662.15 663.80 661.86 1,485,596
Jul 7, 2023 668.25 693.80 664.15 689.25 687.24 2,797,202
Jul 6, 2023 663.50 671.00 661.55 668.25 666.30 983,495
Jul 5, 2023 650.00 665.70 649.45 664.00 662.06 1,275,242
Jul 4, 2023 660.90 662.85 647.65 649.65 647.75 1,093,575
Jul 3, 2023 676.00 680.70 657.95 659.45 657.53 543,288
Jun 30, 2023 678.00 684.85 673.80 676.00 674.03 1,400,583
Jun 28, 2023 657.00 679.95 656.40 675.60 673.63 1,652,557
Jun 27, 2023 646.90 671.65 644.95 655.70 653.79 1,816,232
Jun 26, 2023 630.00 646.75 628.00 645.40 643.52 806,947
Jun 23, 2023 627.80 638.50 622.05 633.00 631.15 971,554
Jun 22, 2023 638.80 638.80 621.80 627.70 625.87 1,388,351
Jun 21, 2023 643.75 648.05 637.45 643.05 641.17 453,135
Jun 20, 2023 640.40 649.80 638.55 643.85 641.97 485,694
Jun 19, 2023 642.40 654.50 638.90 640.40 638.53 741,200
Jun 16, 2023 642.45 648.95 636.50 642.45 640.57 798,919
Jun 15, 2023 635.00 644.00 634.35 642.45 640.57 696,604
Jun 14, 2023 649.00 650.00 635.85 637.45 635.59 666,369
Jun 13, 2023 638.55 652.85 634.95 649.00 647.11 690,845
Jun 12, 2023 647.00 647.00 633.35 638.55 636.69 656,015
Jun 9, 2023 645.10 659.00 633.85 636.05 634.19 1,140,652
Jun 8, 2023 664.95 682.25 645.05 648.40 646.51 4,425,552
Jun 7, 2023 635.50 664.35 635.50 663.05 661.11 3,859,103
Jun 6, 2023 614.20 633.50 614.20 631.50 629.66 661,070
Jun 5, 2023 609.80 621.00 608.75 618.05 616.25 764,068
Jun 2, 2023 613.85 615.35 608.50 614.15 612.36 770,385
Jun 1, 2023 597.65 612.60 596.00 609.60 607.82 988,742
May 31, 2023 593.95 601.80 591.75 597.75 596.01 637,663
May 30, 2023 597.45 600.70 590.10 595.45 593.71 695,866
May 29, 2023 591.40 598.00 589.35 594.50 592.76 848,123
May 26, 2023 606.20 609.70 587.00 591.40 589.67 1,103,389
May 25, 2023 606.10 613.40 603.45 607.40 605.63 1,557,737
May 24, 2023 606.00 613.60 606.00 608.55 606.77 1,540,050
May 23, 2023 608.00 625.80 606.25 609.00 607.22 2,993,267
May 22, 2023 588.00 611.05 581.00 606.00 604.23 5,062,006
May 19, 2023 605.00 629.85 602.00 624.30 622.48 3,771,939
May 18, 2023 608.10 612.90 599.40 604.10 602.34 1,043,069
May 17, 2023 609.00 613.15 607.85 608.85 607.07 1,702,948
May 16, 2023 608.00 620.50 607.00 607.85 606.08 1,026,523
May 15, 2023 616.00 618.75 605.15 607.95 606.18 1,340,692
May 12, 2023 581.05 615.35 581.05 612.95 611.16 6,123,142
May 11, 2023 573.95 583.15 564.25 580.15 578.46 1,730,567
May 10, 2023 561.10 574.95 561.10 569.95 568.29 2,205,960
May 9, 2023 571.95 571.95 557.40 559.20 557.57 719,209
May 8, 2023 551.05 570.00 551.00 568.95 567.29 1,200,065
May 5, 2023 545.15 551.75 542.95 551.00 549.39 506,222
May 4, 2023 543.95 547.80 539.60 546.95 545.35 901,250
May 3, 2023 540.05 545.05 536.25 541.15 539.57 1,370,392
May 2, 2023 563.00 563.45 542.25 543.90 542.31 1,472,378
Apr 28, 2023 557.00 568.75 551.50 563.45 561.81 4,694,549
Apr 27, 2023 521.25 555.00 520.10 551.15 549.54 4,291,553
Apr 26, 2023 517.05 522.50 516.25 521.25 519.73 720,652

Related Tickers

ZYDUSLIFE.NS Zydus Lifesciences Limited
947.40
-0.40%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,131.30
+2.53%
 
GRANULES.NS Granules India Limited
424.05
+1.46%
 
LUPIN.NS Lupin Limited
1,615.95
+1.35%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,506.55
-0.89%
 
APLLTD.NS Alembic Pharmaceuticals Limited
990.25
-0.73%
 
GLS.NS Glenmark Life Sciences Limited
814.95
+8.59%
 
WINDLAS.NS Windlas Biotech Limited
547.15
-0.39%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
2,691.00
-0.12%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
6,252.10
+0.54%