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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 421.75 430.05 421.30 424.50 0.0M
2022-12-29 420.80 424.85 415.45 421.60 0.0M
2022-12-28 425.00 425.45 418.60 420.60 0.0M
2022-12-27 426.00 431.65 420.80 423.45 0.0M
2022-12-26 429.10 430.85 420.00 425.85 0.0M
2022-12-23 430.15 443.95 426.75 429.05 0.1M
2022-12-22 445.15 450.85 428.30 436.20 0.2M
2022-12-21 411.45 445.00 409.80 440.95 0.2M
2022-12-20 415.50 418.40 406.95 409.20 0.0M
2022-12-19 420.05 421.05 413.65 416.30 0.1M
2022-12-16 437.00 437.00 416.00 417.70 0.1M
2022-12-15 442.00 444.95 434.00 436.50 0.2M
2022-12-14 429.05 440.45 429.05 439.40 0.0M
2022-12-13 425.20 434.50 424.25 433.45 0.0M
2022-12-12 427.00 429.75 415.25 425.10 0.1M
2022-12-09 432.05 444.55 432.05 436.70 0.1M
2022-12-08 422.80 432.30 421.60 431.40 0.8M
2022-12-07 425.35 427.80 420.00 421.75 0.0M
2022-12-06 432.00 436.25 424.00 425.35 0.1M
2022-12-05 433.20 439.30 431.05 435.60 0.1M
2022-12-02 428.60 436.30 426.85 435.00 0.0M
2022-12-01 435.00 435.00 427.90 430.25 0.0M
2022-11-30 440.00 441.00 427.40 430.75 0.0M
2022-11-29 429.00 443.95 429.00 437.85 0.1M
2022-11-28 424.50 433.15 424.50 431.75 0.0M
2022-11-25 418.00 428.00 418.00 426.60 0.0M
2022-11-24 424.00 425.85 407.00 419.75 0.0M
2022-11-23 425.95 426.05 417.40 425.35 0.0M
2022-11-22 412.05 423.40 412.05 422.30 0.0M
2022-11-21 410.00 413.45 405.90 411.55 0.0M
2022-11-18 431.95 431.95 407.60 410.00 0.1M
2022-11-17 425.00 433.20 425.00 429.45 0.0M
2022-11-16 435.10 436.50 426.20 429.75 0.0M
2022-11-15 430.05 435.70 424.55 435.00 0.1M
2022-11-14 417.00 434.65 417.00 430.65 0.2M
2022-11-11 418.70 421.90 410.15 414.15 0.0M
2022-11-10 417.15 430.95 411.55 415.30 0.1M
2022-11-09 422.50 427.55 418.70 420.65 0.0M
2022-11-07 422.00 425.65 418.45 422.95 0.1M
2022-11-04 427.25 427.25 418.40 421.20 0.0M
2022-11-03 419.70 426.55 417.35 422.70 0.1M
2022-11-02 412.15 423.85 412.15 418.15 0.1M
2022-11-01 407.10 417.15 406.30 413.20 0.1M
2022-10-31 400.00 409.30 398.75 404.40 0.0M
2022-10-28 398.35 402.50 396.95 399.75 0.1M
2022-10-27 396.00 402.20 378.45 398.00 0.1M
2022-10-25 397.00 407.50 396.45 401.65 0.4M
2022-10-24 398.45 402.00 396.20 398.35 0.0M
2022-10-21 397.20 401.90 395.00 398.15 0.0M
2022-10-20 396.60 403.00 392.65 398.10 0.0M
2022-10-19 396.60 398.50 393.00 395.40 0.0M
2022-10-18 395.00 400.60 390.75 397.15 0.0M
2022-10-17 388.00 395.15 386.20 394.35 0.4M
2022-10-14 392.05 398.00 390.00 391.00 0.0M
2022-10-13 391.95 396.40 386.05 389.90 0.0M
2022-10-12 383.20 390.00 376.70 388.50 0.0M
2022-10-11 394.00 394.85 382.00 383.90 0.4M
2022-10-10 395.30 399.25 387.35 393.50 0.0M
2022-10-07 396.55 402.10 391.65 397.95 0.1M
2022-10-06 406.90 409.40 398.40 400.40 0.0M
2022-10-04 406.00 407.50 395.50 403.95 0.1M
2022-10-03 392.70 406.50 389.20 400.95 0.1M
2022-09-30 385.05 394.90 384.40 388.60 0.1M
2022-09-29 382.05 392.65 382.05 388.15 0.1M
2022-09-28 374.00 387.90 369.50 382.85 0.1M
2022-09-27 372.65 376.95 363.80 374.75 0.0M
2022-09-26 382.05 382.05 367.05 367.95 0.0M
2022-09-23 385.90 389.15 381.00 384.35 0.0M
2022-09-22 380.90 389.50 379.40 388.05 0.0M
2022-09-21 381.00 387.50 378.00 382.55 0.1M
2022-09-20 371.00 382.45 371.00 381.80 0.1M
2022-09-19 376.35 376.35 366.50 370.60 0.3M
2022-09-16 393.00 393.00 370.80 372.50 0.1M
2022-09-15 389.20 395.50 386.40 393.75 0.1M
2022-09-14 386.05 391.90 386.05 388.50 0.1M
2022-09-13 390.00 396.60 389.90 393.50 0.1M
2022-09-12 388.95 393.00 385.00 389.90 0.1M
2022-09-09 385.65 391.95 384.00 388.95 0.1M
2022-09-08 383.55 387.25 380.75 383.20 0.0M
2022-09-07 373.55 385.55 372.65 384.50 0.1M
2022-09-06 371.65 377.00 370.20 376.10 0.0M
2022-09-05 369.10 373.00 367.60 371.40 0.0M
2022-09-02 373.45 376.00 368.65 369.70 0.0M
2022-09-01 372.00 374.90 368.10 370.20 0.1M
2022-08-30 376.55 377.45 369.65 371.30 0.1M
2022-08-29 366.05 389.95 361.70 380.30 0.0M
2022-08-26 382.00 384.60 376.00 377.20 0.0M
2022-08-25 380.00 385.00 378.00 380.60 0.1M
2022-08-24 369.00 381.90 368.00 380.05 0.1M
2022-08-23 369.65 377.55 366.00 376.15 0.1M
2022-08-22 385.00 385.00 369.00 369.95 0.1M
2022-08-19 403.70 403.70 385.35 387.15 0.1M
2022-08-18 403.35 406.05 397.75 399.60 0.1M
2022-08-17 387.30 407.80 387.30 403.35 0.2M
2022-08-16 390.00 392.00 384.75 389.35 0.1M
2022-08-12 389.00 395.80 383.00 389.00 0.1M
2022-08-11 370.95 391.75 370.00 388.90 0.1M
2022-08-10 376.00 376.95 370.85 375.70 0.0M
2022-08-08 378.95 379.10 369.00 371.90 0.0M
2022-08-05 379.90 384.00 375.20 378.25 0.1M
2022-08-04 371.45 378.85 366.65 377.90 0.0M
2022-08-03 377.00 378.70 367.40 369.65 0.0M
2022-08-02 380.90 381.85 374.45 376.20 0.1M
2022-08-01 384.00 384.00 377.60 380.50 0.0M
2022-07-29 382.50 383.00 375.20 380.70 0.1M
2022-07-28 376.40 381.30 373.10 379.90 0.1M
2022-07-27 362.90 378.50 360.55 376.65 0.1M
2022-07-26 372.10 373.35 360.50 362.10 0.0M
2022-07-25 371.00 376.30 366.85 373.85 0.1M
2022-07-22 382.70 383.15 372.20 374.55 0.1M
2022-07-21 383.50 387.10 379.35 381.10 0.0M
2022-07-20 384.55 386.80 381.95 384.00 0.0M
2022-07-19 380.00 387.30 380.00 383.55 0.0M
2022-07-18 381.50 385.20 376.00 381.35 0.0M
2022-07-15 388.50 391.10 378.40 380.45 0.1M
2022-07-14 387.00 398.95 384.50 389.30 0.1M
2022-07-13 379.90 387.00 379.60 385.80 0.0M
2022-07-12 388.00 388.30 379.00 379.70 0.0M
2022-07-11 385.00 391.05 380.30 390.30 0.0M
2022-07-08 393.00 401.00 386.25 387.50 0.0M
2022-07-07 389.00 393.75 388.80 390.25 0.0M
2022-07-06 380.00 390.00 378.65 388.90 0.0M
2022-07-05 385.00 390.45 380.25 381.30 0.0M
2022-07-04 396.70 397.00 384.10 386.95 0.0M
2022-07-01 390.50 394.50 382.05 394.00 0.0M
2022-06-30 386.00 396.00 384.15 387.00 0.0M
2022-06-29 382.00 389.90 380.90 389.00 0.0M
2022-06-28 385.00 387.95 379.15 387.45 0.0M
2022-06-27 385.00 391.10 384.35 386.45 0.0M
2022-06-24 379.80 385.35 374.80 383.75 0.0M
2022-06-23 358.50 378.65 351.40 376.85 0.1M
2022-06-22 370.00 374.25 362.65 366.85 0.0M
2022-06-21 354.80 373.95 354.80 372.50 0.0M
2022-06-20 362.00 366.15 348.90 351.95 0.0M
2022-06-17 360.15 366.90 358.05 362.45 0.1M
2022-06-16 388.00 388.00 363.00 363.95 0.0M
2022-06-15 387.00 387.10 379.90 381.45 0.0M
2022-06-14 371.00 388.00 371.00 382.30 0.0M
2022-06-13 380.50 385.20 374.20 375.80 0.0M
2022-06-10 390.00 391.85 386.95 388.45 0.0M
2022-06-09 392.35 401.80 391.00 395.80 0.1M
2022-06-08 381.00 396.70 375.00 395.50 0.2M
2022-06-07 390.00 392.25 378.30 380.30 0.1M
2022-06-06 388.95 399.95 388.95 392.65 0.0M
2022-06-03 392.00 398.00 387.95 388.90 0.0M
2022-06-02 390.65 393.85 382.85 389.15 0.1M
2022-06-01 397.70 397.70 386.55 388.95 0.1M
2022-05-31 409.25 410.50 392.70 393.60 0.1M
2022-05-30 389.50 410.85 388.95 409.50 0.2M
2022-05-27 393.15 402.45 391.90 398.05 0.1M
2022-05-26 385.65 395.00 378.00 393.60 0.0M
2022-05-25 393.25 399.20 384.10 386.75 0.0M
2022-05-24 404.00 406.95 392.70 394.55 0.0M
2022-05-23 399.90 406.40 393.75 403.40 0.0M
2022-05-20 397.50 408.80 397.05 407.40 0.0M
2022-05-19 400.00 400.95 390.75 392.50 0.0M
2022-05-18 410.00 410.00 399.90 406.10 0.0M
2022-05-17 398.00 403.25 386.30 402.25 0.0M
2022-05-16 395.00 397.50 389.00 392.50 0.0M
2022-05-13 390.50 404.10 390.50 394.05 0.0M
2022-05-12 397.00 407.75 386.30 390.15 0.0M
2022-05-11 403.05 411.45 392.45 403.35 0.1M
2022-05-10 412.60 423.55 402.70 404.20 0.1M
2022-05-09 412.90 418.75 404.30 416.30 0.1M
2022-05-06 418.00 418.00 405.40 410.75 0.0M
2022-05-05 425.95 427.45 417.60 419.00 0.0M
2022-05-04 439.00 440.00 419.65 421.10 0.3M
2022-05-02 435.95 438.90 428.80 437.45 0.0M
2022-04-29 438.10 449.45 437.80 440.00 0.0M
2022-04-28 440.00 453.20 436.55 439.15 0.1M
2022-04-27 434.00 438.55 428.40 436.40 0.0M
2022-04-26 430.00 439.00 430.00 435.85 0.0M
2022-04-25 445.00 446.40 425.60 426.75 0.0M
2022-04-22 453.00 456.00 442.20 443.45 0.0M
2022-04-21 460.90 462.50 452.50 453.45 0.0M
2022-04-20 458.50 468.40 456.30 457.35 0.0M
2022-04-19 467.60 473.20 455.00 459.80 0.0M
2022-04-18 479.70 479.70 466.50 467.90 0.0M
2022-04-13 474.30 482.05 472.35 477.80 0.0M
2022-04-12 476.60 480.70 468.45 475.40 0.1M
2022-04-11 483.80 487.15 476.55 478.10 0.1M
2022-04-08 478.00 482.05 474.60 479.20 0.0M
2022-04-07 473.50 484.50 472.20 475.95 0.1M
2022-04-06 471.00 479.15 469.45 475.20 0.0M
2022-04-05 460.50 477.00 460.50 470.10 0.1M
2022-04-04 450.50 461.95 450.50 460.50 0.0M
2022-04-01 445.00 453.75 438.45 452.25 0.3M
2022-03-31 450.00 451.75 441.00 442.20 0.0M
2022-03-30 452.75 456.40 446.85 449.60 0.1M
2022-03-29 446.55 457.50 446.00 452.90 0.1M
2022-03-28 456.50 462.20 444.05 446.30 0.0M
2022-03-25 466.00 467.40 451.15 457.10 0.1M
2022-03-24 450.00 469.20 450.00 464.25 0.0M
2022-03-23 453.00 461.00 452.55 453.55 0.1M
2022-03-22 456.00 459.40 444.35 450.10 0.1M
2022-03-21 445.00 466.15 445.00 456.20 0.1M
2022-03-17 447.55 452.45 442.55 443.90 0.0M
2022-03-16 450.00 450.50 441.10 447.00 0.0M
2022-03-15 452.00 457.40 439.40 444.05 0.0M
2022-03-14 454.00 460.00 443.60 446.60 0.0M
2022-03-11 445.40 456.40 439.45 453.30 0.0M
2022-03-10 449.00 450.55 443.10 445.40 0.1M
2022-03-09 439.85 443.90 439.00 441.25 0.0M
2022-03-08 439.70 440.30 429.00 437.35 0.0M
2022-03-07 417.00 437.50 415.60 435.40 0.3M
2022-03-04 437.00 438.90 425.65 427.15 0.0M
2022-03-03 448.00 452.35 438.75 441.05 0.0M
2022-03-02 443.10 456.80 438.95 444.70 0.1M
2022-02-28 444.10 450.00 437.60 448.75 0.2M
2022-02-25 428.50 453.00 428.50 452.20 0.1M
2022-02-24 441.00 448.00 423.30 429.80 0.1M
2022-02-23 441.10 455.95 441.10 452.20 0.0M
2022-02-22 448.00 461.75 439.70 441.80 0.1M
2022-02-21 468.00 471.80 451.05 455.40 0.1M
2022-02-18 470.00 480.05 469.50 470.50 0.0M
2022-02-17 497.60 497.60 475.20 476.20 0.0M
2022-02-16 488.80 490.50 484.40 486.90 0.0M
2022-02-15 475.45 486.90 468.45 485.10 0.1M
2022-02-14 484.00 494.95 475.50 478.45 0.1M
2022-02-11 494.00 498.40 487.25 489.60 0.1M
2022-02-10 512.70 512.70 494.65 502.35 0.2M
2022-02-09 486.15 504.25 486.15 501.60 0.1M
2022-02-08 487.10 493.95 482.20 485.05 0.0M
2022-02-07 492.00 495.00 485.50 487.95 0.0M
2022-02-04 494.35 498.20 489.50 491.00 0.0M
2022-02-03 502.90 504.35 493.00 495.90 0.0M
2022-02-02 495.00 505.20 495.00 502.90 0.0M
2022-02-01 484.65 495.30 484.65 494.30 0.1M
2022-01-31 492.50 494.85 485.00 486.90 0.0M
2022-01-28 478.00 496.60 478.00 487.60 0.1M
2022-01-27 482.00 485.55 474.45 476.35 0.1M
2022-01-25 469.00 487.45 465.85 485.65 0.1M
2022-01-24 483.35 487.95 467.15 471.70 0.1M
2022-01-21 499.00 499.00 481.65 483.35 0.1M
2022-01-20 498.55 499.00 491.80 497.30 0.0M
2022-01-19 493.00 499.90 489.30 498.50 0.1M
2022-01-18 514.00 521.35 491.90 496.60 0.1M
2022-01-17 513.50 519.85 505.00 516.70 0.1M
2022-01-14 521.10 528.05 514.00 516.00 0.1M
2022-01-13 511.75 528.00 511.75 521.55 0.0M
2022-01-12 520.50 522.50 511.75 515.20 0.0M
2022-01-11 515.85 524.80 515.80 520.30 0.0M
2022-01-10 511.00 523.55 508.20 518.85 0.1M
2022-01-07 515.30 518.25 509.00 511.15 0.1M
2022-01-06 520.00 522.55 510.80 514.95 0.0M
2022-01-05 520.45 521.20 510.80 519.85 0.0M
2022-01-04 531.00 531.00 516.10 516.70 0.0M
2022-01-03 533.00 533.95 522.25 525.20 0.0M