Glenmark Pharma

GLEN
🏛️ india →
1,978.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 1,975.00 1,978.60 1,967.55 1,970.05 0.5K
09:20 1,971.85 1,975.35 1,971.25 1,975.35 0.4K
09:25 1,978.05 1,978.05 1,978.05 1,978.05 0.0K
09:30 1,983.15 1,983.15 1,981.55 1,981.55 0.0K
09:35 1,983.35 1,983.35 1,977.25 1,977.25 0.0K
09:40 1,976.60 1,980.60 1,976.60 1,979.10 0.1K
09:45 1,983.35 1,985.00 1,982.00 1,983.35 0.3K
09:50 1,984.65 1,986.00 1,983.90 1,986.00 0.2K
09:55 1,986.10 1,986.95 1,985.80 1,985.80 0.1K
10:00 1,987.15 1,987.15 1,984.75 1,984.75 0.1K
10:05 1,985.75 1,985.75 1,984.85 1,984.85 0.0K
10:10 1,982.55 1,982.55 1,982.55 1,982.55 0.0K
10:15 1,982.55 1,983.65 1,981.30 1,983.05 0.1K
10:20 1,981.45 1,981.45 1,977.00 1,979.05 0.3K
10:25 1,981.05 1,981.05 1,977.60 1,978.00 0.0K
10:30 1,977.70 1,979.05 1,976.85 1,976.85 0.1K
10:35 1,979.10 1,979.60 1,975.60 1,975.60 0.0K
10:40 1,978.10 1,978.10 1,975.00 1,975.00 0.1K
10:45 1,973.80 1,975.45 1,973.80 1,975.45 0.0K
10:50 1,975.60 1,975.60 1,975.60 1,975.60 0.0K
10:55 1,975.45 1,976.35 1,974.75 1,976.15 0.0K
11:00 1,976.50 1,980.45 1,976.50 1,978.70 0.1K
11:05 1,977.70 1,977.70 1,973.80 1,975.20 0.1K
11:10 1,974.55 1,974.55 1,971.00 1,973.60 0.2K
11:15 1,973.45 1,974.55 1,972.80 1,972.80 0.0K
11:20 1,972.15 1,972.15 1,972.15 1,972.15 0.0K
11:25 1,972.75 1,972.75 1,972.00 1,972.00 0.0K
11:30 1,972.00 1,972.00 1,968.45 1,970.50 0.1K
11:35 1,968.35 1,968.35 1,966.10 1,966.85 0.1K
11:40 1,963.40 1,967.30 1,963.40 1,966.70 0.1K
11:45 1,965.60 1,965.65 1,960.50 1,960.50 0.0K
11:50 1,960.00 1,963.40 1,960.00 1,963.40 0.1K
11:55 1,960.90 1,961.10 1,960.90 1,961.10 0.0K
12:00 1,961.70 1,961.70 1,961.70 1,961.70 0.0K
12:05 1,962.55 1,962.55 1,962.55 1,962.55 0.0K
12:10 1,962.50 1,965.10 1,962.00 1,964.10 2.3K
12:15 1,965.60 1,966.30 1,965.60 1,966.30 0.0K
12:20 1,966.30 1,968.20 1,966.30 1,968.20 0.1K
12:25 1,966.30 1,967.30 1,966.30 1,967.30 0.0K
12:35 1,964.40 1,964.40 1,964.40 1,964.40 0.0K
12:40 1,962.50 1,962.50 1,958.85 1,960.70 0.7K
12:45 1,960.50 1,964.30 1,960.50 1,964.30 0.0K
12:50 1,960.70 1,961.50 1,960.70 1,961.50 0.0K
12:55 1,962.30 1,962.30 1,961.85 1,961.85 0.0K
13:00 1,963.20 1,966.60 1,963.20 1,966.60 0.0K
13:05 1,960.00 1,960.30 1,958.50 1,958.50 0.2K
13:10 1,966.45 1,966.45 1,966.05 1,966.05 0.0K
13:15 1,960.35 1,960.35 1,960.10 1,960.10 0.0K
13:20 1,958.85 1,958.85 1,958.80 1,958.80 0.3K
13:25 1,964.35 1,965.20 1,964.35 1,965.20 0.0K
13:30 1,964.90 1,967.30 1,964.90 1,967.30 0.0K
13:35 1,969.80 1,969.80 1,969.80 1,969.80 0.0K
13:40 1,964.70 1,964.70 1,963.75 1,963.75 0.0K
13:50 1,961.80 1,961.80 1,961.80 1,961.80 0.0K
13:55 1,963.80 1,963.80 1,963.80 1,963.80 0.0K
14:00 1,965.60 1,966.00 1,965.60 1,966.00 0.0K
14:05 1,966.85 1,966.85 1,966.85 1,966.85 0.0K
14:10 1,968.20 1,968.20 1,968.20 1,968.20 0.0K
14:15 1,970.10 1,970.80 1,970.10 1,970.80 0.0K
14:25 1,966.00 1,966.00 1,966.00 1,966.00 0.1K
14:30 1,963.90 1,967.40 1,963.90 1,967.40 0.1K
14:35 1,966.10 1,966.10 1,966.10 1,966.10 0.0K
14:40 1,963.60 1,964.70 1,963.60 1,964.70 0.4K
14:45 1,962.35 1,963.90 1,962.35 1,963.90 0.0K
14:50 1,962.00 1,962.00 1,962.00 1,962.00 0.0K
14:55 1,963.90 1,963.90 1,963.05 1,963.05 0.0K
15:00 1,965.10 1,965.10 1,958.00 1,958.00 0.1K
15:05 1,957.10 1,957.10 1,957.10 1,957.10 0.0K
15:10 1,957.20 1,957.60 1,954.45 1,957.00 0.5K
15:15 1,959.00 1,959.00 1,957.75 1,958.05 0.1K
15:20 1,957.55 1,960.90 1,956.85 1,960.90 0.3K
15:25 1,962.60 1,965.05 1,958.85 1,958.85 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 1,946.00 1,989.00 1,946.00 1,978.80 0.0M
2025-10-01 1,942.25 1,971.00 1,939.10 1,958.65 0.0M
2025-09-30 1,958.90 1,980.00 1,932.80 1,952.70 0.0M
2025-09-29 1,965.15 1,987.15 1,954.45 1,958.85 0.0M
2025-09-26 2,000.20 2,011.15 1,957.10 1,970.30 0.0M
2025-09-25 2,043.95 2,052.00 2,023.00 2,031.05 0.0M
2025-09-24 2,018.25 2,048.00 2,004.30 2,017.80 0.0M
2025-09-23 2,020.00 2,049.45 2,010.55 2,018.30 0.0M
2025-09-22 2,084.65 2,100.20 2,007.00 2,014.35 0.0M
2025-09-19 2,119.95 2,119.95 2,079.00 2,084.60 0.0M
2025-09-18 2,030.75 2,115.00 2,030.75 2,110.00 0.1M
2025-09-17 2,084.40 2,088.15 2,037.35 2,042.00 0.0M
2025-09-16 2,095.35 2,139.35 2,060.60 2,077.05 0.0M
2025-09-15 2,145.35 2,145.35 2,090.20 2,099.00 0.0M
2025-09-12 2,149.95 2,156.75 2,118.95 2,130.70 0.0M
2025-09-11 2,125.05 2,143.00 2,082.70 2,127.00 0.0M
2025-09-10 2,108.55 2,135.35 2,104.00 2,131.35 0.0M
2025-09-09 2,075.00 2,119.00 2,060.25 2,116.25 0.0M
2025-09-08 2,070.85 2,075.45 2,033.25 2,052.65 0.0M
2025-09-05 1,990.60 2,056.35 1,990.60 2,053.50 0.0M
2025-09-04 2,036.25 2,036.25 1,980.00 1,990.60 0.0M
2025-09-03 1,938.05 2,008.05 1,930.80 2,005.20 0.0M
2025-09-02 1,929.00 1,942.20 1,912.25 1,918.75 0.0M
2025-09-01 1,920.00 1,938.20 1,903.50 1,928.20 0.0M
2025-08-29 1,934.80 1,946.00 1,915.00 1,924.25 0.0M
2025-08-28 1,952.50 1,956.05 1,931.25 1,934.75 0.0M
2025-08-26 1,953.80 1,975.00 1,937.15 1,952.40 0.0M
2025-08-25 1,936.60 1,963.50 1,932.00 1,955.75 0.0M
2025-08-22 1,955.85 1,959.30 1,930.05 1,936.55 0.0M
2025-08-21 1,922.05 1,962.90 1,901.80 1,941.60 0.0M
2025-08-20 1,966.20 1,966.20 1,917.00 1,922.95 0.0M
2025-08-19 1,974.40 1,975.65 1,930.00 1,945.90 0.0M
2025-08-18 1,999.15 2,041.50 1,949.00 1,974.40 0.1M
2025-08-14 2,033.65 2,053.20 2,018.40 2,043.95 0.0M
2025-08-13 2,053.20 2,068.95 2,025.00 2,031.80 0.0M
2025-08-12 2,045.00 2,072.35 2,036.10 2,057.05 0.0M
2025-08-11 2,025.00 2,063.20 2,012.10 2,047.95 0.0M
2025-08-08 2,065.00 2,065.00 2,015.00 2,018.40 0.0M
2025-08-07 2,022.35 2,070.50 2,019.95 2,063.35 0.0M
2025-08-06 2,059.40 2,059.40 2,005.60 2,024.40 0.0M
2025-08-05 2,089.95 2,089.95 2,033.15 2,051.45 0.0M
2025-08-04 2,063.00 2,097.50 2,056.70 2,074.05 0.0M
2025-08-01 2,122.15 2,127.45 2,053.25 2,066.95 0.1M
2025-07-31 2,118.80 2,175.15 2,118.00 2,133.20 0.0M
2025-07-30 2,170.00 2,170.35 2,145.00 2,155.20 0.0M
2025-07-29 2,143.00 2,163.10 2,120.30 2,156.95 0.0M
2025-07-28 2,164.30 2,177.50 2,135.60 2,140.45 0.0M
2025-07-25 2,151.65 2,165.00 2,131.10 2,144.35 0.0M
2025-07-24 2,140.45 2,157.75 2,126.75 2,144.35 0.0M
2025-07-23 2,142.65 2,163.00 2,130.50 2,138.60 0.0M
2025-07-22 2,198.40 2,198.40 2,148.40 2,157.85 0.0M
2025-07-21 2,223.30 2,237.85 2,176.90 2,183.60 0.0M
2025-07-18 2,226.65 2,252.85 2,195.00 2,223.05 0.0M
2025-07-17 2,215.05 2,266.45 2,179.35 2,226.65 0.1M
2025-07-16 2,210.75 2,247.70 2,196.05 2,202.90 0.0M
2025-07-15 2,218.05 2,234.55 2,170.80 2,226.95 0.1M
2025-07-14 2,164.85 2,229.00 2,136.55 2,218.20 0.3M
2025-07-11 2,095.65 2,286.15 2,095.65 2,181.55 0.8M
2025-07-10 1,817.05 1,919.00 1,816.45 1,905.15 0.1M
2025-07-09 1,812.25 1,834.75 1,793.50 1,817.95 0.0M
2025-07-08 1,858.10 1,863.95 1,822.45 1,829.10 0.0M
2025-07-07 1,831.70 1,879.20 1,826.00 1,862.35 0.0M
2025-07-04 1,767.10 1,840.00 1,767.10 1,831.50 0.0M
2025-07-03 1,770.95 1,785.00 1,760.50 1,782.85 0.0M
2025-07-02 1,763.75 1,775.20 1,742.05 1,770.00 0.0M
2025-07-01 1,742.05 1,764.00 1,742.00 1,754.35 0.0M
2025-06-30 1,710.70 1,758.00 1,710.70 1,753.10 0.0M
2025-06-27 1,728.00 1,736.50 1,708.45 1,712.80 0.0M
2025-06-26 1,724.60 1,744.35 1,712.45 1,731.45 0.0M
2025-06-25 1,682.75 1,728.00 1,681.90 1,715.90 0.0M
2025-06-24 1,698.00 1,703.15 1,675.20 1,681.90 0.0M
2025-06-23 1,612.30 1,708.40 1,612.30 1,686.10 0.1M
2025-06-20 1,632.00 1,645.00 1,623.85 1,636.95 0.0M
2025-06-19 1,672.35 1,672.35 1,632.75 1,639.85 0.0M
2025-06-18 1,653.15 1,664.00 1,637.60 1,660.15 0.0M
2025-06-17 1,672.05 1,685.20 1,641.35 1,653.75 0.0M
2025-06-16 1,690.95 1,690.95 1,656.40 1,682.65 0.0M
2025-06-13 1,617.60 1,673.75 1,605.50 1,669.70 0.0M
2025-06-12 1,636.10 1,662.50 1,631.40 1,637.80 0.0M
2025-06-11 1,611.00 1,640.70 1,594.45 1,636.05 0.0M
2025-06-10 1,623.10 1,630.00 1,596.35 1,616.00 0.0M
2025-06-09 1,597.00 1,611.00 1,589.80 1,598.45 0.0M
2025-06-06 1,576.65 1,597.90 1,563.25 1,590.00 0.0M
2025-06-05 1,528.95 1,590.00 1,515.55 1,585.10 0.1M
2025-06-04 1,517.65 1,521.50 1,500.80 1,515.15 0.0M
2025-06-03 1,527.50 1,527.55 1,473.30 1,513.65 0.1M
2025-06-02 1,450.50 1,502.95 1,448.50 1,496.85 0.0M
2025-05-30 1,423.40 1,465.80 1,409.70 1,457.75 0.0M
2025-05-29 1,388.80 1,418.60 1,381.65 1,396.55 0.5M
2025-05-28 1,385.00 1,409.35 1,377.00 1,379.40 0.0M
2025-05-27 1,399.40 1,403.00 1,378.30 1,384.05 0.0M
2025-05-26 1,375.15 1,430.50 1,372.00 1,389.20 0.1M
2025-05-23 1,430.85 1,435.85 1,410.00 1,418.60 0.0M
2025-05-22 1,425.05 1,439.00 1,418.05 1,431.10 0.0M
2025-05-21 1,425.05 1,464.75 1,425.05 1,439.75 0.0M
2025-05-20 1,439.35 1,454.90 1,424.50 1,436.75 0.0M
2025-05-19 1,458.95 1,471.05 1,426.35 1,437.65 0.0M
2025-05-16 1,457.85 1,462.20 1,432.00 1,447.30 0.0M
2025-05-15 1,451.80 1,461.10 1,433.30 1,446.15 0.0M
2025-05-14 1,437.45 1,448.50 1,409.20 1,443.30 0.0M
2025-05-13 1,381.20 1,428.90 1,381.20 1,416.60 0.0M
2025-05-12 1,385.00 1,391.10 1,360.00 1,381.20 0.0M
2025-05-09 1,356.80 1,412.65 1,356.80 1,395.25 0.0M
2025-05-08 1,425.35 1,451.60 1,407.70 1,415.80 0.0M
2025-05-07 1,377.80 1,441.00 1,377.80 1,435.65 0.0M
2025-05-06 1,430.40 1,431.25 1,379.95 1,405.15 0.0M
2025-05-05 1,340.35 1,408.50 1,340.35 1,405.75 0.0M
2025-05-02 1,352.55 1,397.00 1,352.55 1,375.65 0.0M
2025-04-30 1,384.35 1,405.50 1,373.65 1,380.55 0.0M
2025-04-29 1,410.45 1,417.85 1,380.85 1,384.20 0.0M
2025-04-28 1,363.30 1,414.00 1,360.70 1,408.70 0.0M
2025-04-25 1,420.80 1,432.00 1,355.00 1,358.90 0.0M
2025-04-24 1,411.30 1,438.30 1,400.00 1,421.85 0.0M
2025-04-23 1,403.45 1,414.90 1,382.00 1,411.25 0.0M
2025-04-22 1,378.55 1,407.80 1,361.00 1,390.10 0.0M
2025-04-21 1,350.00 1,372.50 1,339.00 1,369.00 0.1M
2025-04-17 1,372.20 1,376.40 1,336.95 1,341.65 0.5M
2025-04-16 1,386.95 1,386.95 1,346.00 1,356.95 0.1M
2025-04-15 1,393.95 1,394.55 1,368.80 1,375.40 0.0M
2025-04-11 1,404.20 1,431.00 1,360.20 1,377.55 0.0M
2025-04-09 1,430.95 1,430.95 1,340.30 1,376.85 0.0M
2025-04-08 1,498.95 1,498.95 1,425.55 1,438.95 0.0M
2025-04-07 1,350.05 1,470.35 1,350.05 1,441.25 0.0M
2025-04-04 1,542.95 1,542.95 1,469.45 1,499.15 0.0M
2025-04-03 1,540.05 1,585.60 1,524.60 1,542.90 0.0M
2025-04-02 1,510.00 1,529.20 1,493.65 1,516.30 0.0M
2025-04-01 1,540.05 1,558.50 1,500.00 1,508.75 0.0M
2025-03-28 1,539.85 1,546.65 1,502.50 1,540.05 0.0M
2025-03-27 1,463.60 1,528.60 1,450.85 1,520.75 0.0M
2025-03-26 1,499.95 1,499.95 1,458.00 1,464.10 0.0M
2025-03-25 1,519.95 1,519.95 1,471.40 1,480.20 0.0M
2025-03-24 1,514.50 1,514.50 1,479.00 1,493.10 0.0M
2025-03-21 1,497.10 1,517.95 1,487.95 1,511.45 0.0M
2025-03-20 1,498.75 1,501.35 1,474.60 1,478.15 0.0M
2025-03-19 1,462.40 1,490.00 1,445.80 1,486.55 0.0M
2025-03-18 1,438.10 1,460.50 1,435.55 1,457.85 0.0M
2025-03-17 1,402.00 1,440.00 1,399.55 1,430.95 0.0M
2025-03-13 1,437.95 1,437.95 1,399.55 1,404.25 0.0M
2025-03-12 1,396.05 1,426.30 1,370.00 1,420.95 0.0M
2025-03-11 1,374.20 1,427.00 1,374.20 1,400.45 0.0M
2025-03-10 1,498.80 1,498.80 1,388.25 1,401.65 0.0M
2025-03-07 1,395.15 1,415.85 1,380.50 1,406.55 0.0M
2025-03-06 1,395.90 1,410.75 1,382.40 1,395.40 0.0M
2025-03-05 1,327.95 1,389.00 1,327.75 1,386.75 0.0M
2025-03-04 1,311.95 1,338.10 1,288.00 1,333.35 0.0M
2025-03-03 1,275.10 1,318.80 1,275.10 1,311.55 0.0M
2025-02-28 1,291.05 1,307.45 1,274.70 1,278.75 0.0M
2025-02-27 1,316.30 1,317.85 1,293.00 1,313.35 0.0M
2025-02-25 1,319.95 1,341.90 1,300.75 1,316.30 0.0M
2025-02-24 1,307.15 1,352.70 1,280.30 1,325.40 0.0M
2025-02-21 1,346.00 1,353.30 1,291.00 1,300.25 0.0M
2025-02-20 1,362.85 1,385.00 1,343.75 1,349.00 0.0M
2025-02-19 1,351.70 1,375.85 1,338.85 1,369.40 0.0M
2025-02-18 1,374.65 1,390.25 1,364.50 1,377.65 0.0M
2025-02-17 1,321.35 1,399.15 1,280.00 1,374.65 0.1M
2025-02-14 1,411.25 1,431.15 1,310.15 1,321.35 0.0M
2025-02-13 1,429.95 1,438.75 1,390.70 1,409.90 0.0M
2025-02-12 1,449.60 1,452.90 1,389.90 1,406.90 0.0M
2025-02-11 1,483.60 1,506.00 1,428.00 1,452.55 0.0M
2025-02-10 1,539.85 1,550.00 1,506.10 1,513.85 0.0M
2025-02-07 1,498.20 1,552.95 1,490.10 1,540.20 0.0M
2025-02-06 1,493.85 1,516.90 1,485.35 1,498.20 0.0M
2025-02-05 1,448.20 1,499.85 1,447.70 1,493.60 0.7M
2025-02-04 1,410.30 1,458.00 1,410.30 1,451.75 0.0M
2025-02-03 1,435.25 1,435.25 1,394.00 1,413.25 0.0M
2025-02-01 1,445.95 1,455.60 1,419.00 1,436.30 0.0M
2025-01-31 1,459.45 1,477.60 1,443.00 1,452.50 0.0M
2025-01-30 1,422.05 1,473.85 1,422.05 1,449.35 0.0M
2025-01-29 1,400.05 1,455.00 1,400.05 1,452.85 0.0M
2025-01-28 1,385.50 1,417.40 1,368.00 1,399.85 0.0M
2025-01-27 1,444.70 1,445.00 1,390.95 1,402.00 0.0M
2025-01-24 1,510.00 1,510.00 1,443.35 1,447.15 0.0M
2025-01-23 1,523.95 1,523.95 1,486.65 1,512.35 0.0M
2025-01-22 1,496.05 1,508.35 1,470.95 1,501.20 0.0M
2025-01-21 1,505.05 1,537.90 1,495.75 1,499.80 0.0M
2025-01-20 1,455.65 1,513.00 1,444.50 1,504.25 0.0M
2025-01-17 1,445.30 1,472.40 1,440.05 1,468.40 0.0M
2025-01-16 1,470.05 1,489.00 1,457.85 1,460.70 0.0M
2025-01-15 1,525.95 1,531.30 1,455.05 1,477.00 0.0M
2025-01-14 1,500.05 1,526.95 1,480.10 1,514.95 0.1M
2025-01-13 1,538.80 1,545.00 1,492.65 1,497.65 0.0M
2025-01-10 1,580.05 1,596.60 1,537.65 1,540.70 0.0M
2025-01-09 1,627.85 1,632.20 1,590.05 1,592.90 0.0M
2025-01-08 1,645.40 1,652.85 1,604.15 1,626.55 0.0M
2025-01-07 1,615.45 1,658.20 1,615.45 1,641.55 0.0M
2025-01-06 1,636.05 1,645.65 1,609.50 1,622.40 0.0M
2025-01-03 1,647.35 1,647.35 1,617.35 1,636.05 0.0M
2025-01-02 1,611.30 1,641.85 1,595.00 1,638.95 0.0M
2025-01-01 1,630.95 1,630.95 1,602.00 1,614.05 0.0M