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
2023-12-29 856.10 857.95 848.00 854.00 0.0M
2023-12-28 849.60 857.60 837.80 856.25 0.0M
2023-12-27 843.05 855.95 829.00 845.55 0.0M
2023-12-26 840.00 852.00 830.85 843.35 0.0M
2023-12-22 824.45 849.50 822.35 838.50 0.1M
2023-12-21 780.15 827.00 774.30 823.40 0.1M
2023-12-20 824.30 835.25 784.80 790.30 0.1M
2023-12-19 818.50 831.85 810.45 823.10 0.0M
2023-12-18 821.40 841.90 815.30 817.35 0.1M
2023-12-15 839.30 839.30 817.40 824.45 0.0M
2023-12-14 812.25 830.65 812.25 828.85 0.0M
2023-12-13 805.85 815.00 800.75 811.55 0.0M
2023-12-12 821.90 826.70 790.65 797.10 0.0M
2023-12-11 799.15 830.60 793.15 818.30 0.1M
2023-12-08 823.30 827.10 787.60 795.70 0.1M
2023-12-07 809.80 825.00 803.35 821.85 0.1M
2023-12-06 784.95 818.40 779.05 807.95 0.1M
2023-12-05 788.75 788.75 772.70 778.65 0.0M
2023-12-04 795.45 801.95 774.45 776.45 0.0M
2023-12-01 780.10 798.05 779.65 792.25 0.0M
2023-11-30 770.20 788.50 770.20 779.80 0.1M
2023-11-29 779.95 779.95 764.25 770.15 0.0M
2023-11-28 783.05 790.85 770.00 771.05 0.1M
2023-11-24 775.05 799.70 775.05 787.00 0.0M
2023-11-23 774.05 780.20 761.15 775.00 0.0M
2023-11-22 772.10 791.00 772.10 776.45 0.0M
2023-11-21 778.10 793.00 773.70 777.60 0.0M
2023-11-20 778.95 796.60 775.75 785.30 0.0M
2023-11-17 775.00 779.80 767.85 775.75 0.0M
2023-11-16 750.15 783.20 747.10 771.15 0.1M
2023-11-15 725.45 753.95 725.45 750.60 0.1M
2023-11-13 762.80 762.80 722.25 724.55 0.2M
2023-11-12 702.05 773.95 702.05 767.75 0.0M
2023-11-10 784.05 785.50 767.05 777.60 0.0M
2023-11-09 799.90 799.90 773.30 783.80 0.1M
2023-11-08 760.15 788.55 760.15 785.70 0.1M
2023-11-07 752.05 771.50 752.05 759.20 0.0M
2023-11-06 748.05 760.00 748.05 755.60 0.0M
2023-11-03 752.30 759.00 745.00 746.20 0.0M
2023-11-02 762.20 762.20 748.60 750.85 0.0M
2023-11-01 747.00 751.30 741.75 746.10 0.0M
2023-10-31 758.95 761.00 744.15 747.50 0.0M
2023-10-30 736.05 754.55 735.00 749.95 0.0M
2023-10-27 745.05 754.55 740.00 743.75 0.0M
2023-10-26 737.75 758.10 731.00 748.85 0.0M
2023-10-25 757.00 761.50 741.95 751.50 0.0M
2023-10-23 794.30 794.30 753.45 757.05 0.0M
2023-10-20 792.35 792.35 776.00 781.10 0.0M
2023-10-19 797.10 799.40 790.00 792.45 0.0M
2023-10-18 805.25 811.50 798.55 800.35 0.0M
2023-10-17 796.50 811.70 796.50 801.45 0.0M
2023-10-16 800.00 803.75 791.85 797.50 0.0M
2023-10-13 804.95 809.25 788.90 796.65 0.0M
2023-10-12 783.25 793.95 783.25 792.00 0.0M
2023-10-11 786.15 796.00 778.35 780.55 0.1M
2023-10-10 784.75 797.05 784.25 786.05 0.0M
2023-10-09 780.10 797.00 780.10 784.70 0.0M
2023-10-06 795.00 799.40 785.50 793.70 0.0M
2023-10-05 822.80 822.80 790.60 793.20 0.0M
2023-10-04 840.90 840.95 803.00 806.80 0.1M
2023-10-03 854.45 859.90 841.15 842.80 0.0M
2023-09-29 789.85 860.55 780.60 854.80 0.5M
2023-09-28 779.90 780.85 770.35 777.95 0.0M
2023-09-27 753.80 779.00 753.80 776.15 0.0M
2023-09-26 790.00 790.00 760.20 762.55 0.1M
2023-09-25 795.05 804.35 782.75 785.90 0.0M
2023-09-22 815.95 829.45 775.00 802.25 0.2M
2023-09-21 860.00 879.15 822.00 828.05 0.1M
2023-09-20 852.35 862.40 841.00 856.45 0.0M
2023-09-18 856.05 864.55 843.80 850.75 0.2M
2023-09-15 867.55 872.95 851.30 856.00 0.0M
2023-09-14 867.15 869.95 854.70 866.10 0.0M
2023-09-13 814.00 864.75 814.00 861.60 0.2M
2023-09-12 811.05 819.85 788.60 814.00 0.1M
2023-09-11 772.05 812.70 772.05 810.80 0.1M
2023-09-08 795.35 795.35 771.45 776.45 0.0M
2023-09-07 780.60 804.50 780.60 793.90 0.0M
2023-09-06 798.15 798.50 779.65 792.90 0.1M
2023-09-05 761.00 797.95 761.00 793.80 0.1M
2023-09-04 750.75 769.00 750.75 761.30 0.1M
2023-09-01 766.00 770.60 754.00 756.65 0.0M
2023-08-31 751.05 769.65 751.05 767.15 0.0M
2023-08-30 750.05 769.80 750.05 756.25 0.1M
2023-08-29 767.05 777.00 751.20 756.90 0.0M
2023-08-28 731.20 768.90 731.20 767.00 0.2M
2023-08-25 745.75 750.80 737.15 739.45 0.0M
2023-08-24 753.05 762.80 746.30 749.70 0.0M
2023-08-23 766.95 767.95 753.50 758.00 0.0M
2023-08-22 776.90 781.90 755.00 759.10 0.0M
2023-08-21 765.00 777.60 762.00 774.65 0.0M
2023-08-18 779.50 783.45 763.70 765.50 0.0M
2023-08-17 799.05 804.55 776.75 779.15 0.0M
2023-08-16 785.20 799.95 777.20 797.25 0.0M
2023-08-14 809.45 814.50 795.25 797.55 0.0M
2023-08-11 818.95 818.95 792.90 801.60 0.0M
2023-08-10 830.75 833.35 807.75 810.40 0.0M
2023-08-09 832.75 836.30 821.15 829.50 0.0M
2023-08-08 819.65 827.25 804.75 824.70 0.0M
2023-08-07 805.05 817.80 800.85 815.60 0.0M
2023-08-04 798.85 805.35 784.05 803.45 0.0M
2023-08-03 780.65 804.90 775.95 791.95 0.1M
2023-08-02 783.05 790.75 771.00 780.90 0.0M
2023-08-01 799.55 799.55 782.00 787.70 0.0M
2023-07-31 814.95 824.65 786.20 788.20 0.1M
2023-07-28 822.00 828.20 793.00 798.50 0.1M
2023-07-27 809.95 832.90 802.15 822.15 0.1M
2023-07-26 784.00 808.50 784.00 806.60 0.0M
2023-07-25 788.00 795.00 779.55 783.40 0.1M
2023-07-24 753.20 794.00 753.20 789.05 0.1M
2023-07-21 740.00 755.00 737.30 753.10 0.0M
2023-07-20 718.00 746.00 717.95 740.10 0.1M
2023-07-19 729.00 729.00 711.05 719.95 0.1M
2023-07-18 701.00 730.00 701.00 724.50 0.1M
2023-07-17 702.10 709.50 695.55 701.95 0.0M
2023-07-14 689.95 704.10 681.60 701.80 0.0M
2023-07-13 672.60 688.65 672.60 682.90 0.0M
2023-07-12 670.05 686.40 670.05 675.70 0.1M
2023-07-11 668.00 675.00 661.00 670.65 0.0M
2023-07-10 690.05 692.65 662.35 664.40 0.0M
2023-07-07 665.05 693.60 664.90 689.00 0.1M
2023-07-06 662.00 670.80 661.70 668.35 0.0M
2023-07-05 649.95 665.70 649.35 665.00 0.0M
2023-07-04 659.65 662.15 647.65 649.15 0.0M
2023-07-03 670.05 680.95 658.50 659.55 0.0M
2023-06-30 666.90 684.00 666.90 675.90 0.0M
2023-06-28 661.75 678.00 657.40 675.80 0.1M
2023-06-27 645.50 671.60 645.45 655.80 0.1M
2023-06-26 629.05 646.35 629.00 645.45 0.0M
2023-06-23 620.05 638.20 620.05 632.95 0.0M
2023-06-22 637.10 641.00 622.05 627.35 0.0M
2023-06-21 647.95 648.10 638.05 642.70 0.0M
2023-06-20 635.05 649.55 635.05 643.55 0.0M
2023-06-19 630.05 654.15 630.05 640.65 0.1M
2023-06-16 645.95 648.20 637.20 642.40 0.0M
2023-06-15 628.25 643.20 628.25 642.10 0.0M
2023-06-14 651.00 651.00 636.00 637.65 0.0M
2023-06-13 635.05 652.75 635.00 648.70 0.0M
2023-06-12 645.00 650.00 633.55 638.50 0.0M
2023-06-09 647.90 659.10 634.15 636.05 0.0M
2023-06-08 664.00 682.00 645.00 647.90 0.1M
2023-06-07 632.00 664.05 632.00 663.00 0.1M
2023-06-06 617.55 633.30 617.25 630.90 0.0M
2023-06-05 608.05 621.00 608.05 617.55 0.0M
2023-06-02 610.05 615.00 608.35 613.55 0.0M
2023-06-01 591.25 612.55 591.25 608.80 0.1M
2023-05-31 591.40 601.70 591.40 597.35 0.0M
2023-05-30 588.00 600.25 588.00 595.50 0.0M
2023-05-29 591.55 597.75 589.10 593.95 0.1M
2023-05-26 601.05 608.00 587.00 591.55 0.1M
2023-05-25 607.90 613.10 603.70 607.45 0.0M
2023-05-24 607.50 613.00 607.00 607.95 0.2M
2023-05-23 609.50 625.70 606.85 608.90 0.1M
2023-05-22 585.10 610.90 581.20 605.20 0.1M
2023-05-19 607.15 630.00 602.10 624.20 0.1M
2023-05-18 609.00 613.10 597.95 603.10 0.0M
2023-05-17 609.00 613.05 607.80 608.65 0.8M
2023-05-16 608.75 620.00 606.80 607.35 0.1M
2023-05-15 613.00 617.70 605.05 608.75 0.0M
2023-05-12 580.05 615.80 580.05 612.70 0.2M
2023-05-11 572.05 583.10 564.05 580.05 0.1M
2023-05-10 561.50 574.60 560.00 570.15 0.7M
2023-05-09 567.00 570.75 557.20 559.65 0.0M
2023-05-08 550.60 570.00 550.50 568.80 0.1M
2023-05-05 546.95 551.75 543.65 551.00 0.0M
2023-05-04 547.00 547.85 539.10 546.60 0.0M
2023-05-03 535.15 545.45 535.15 540.90 0.1M
2023-05-02 563.50 563.50 542.00 543.65 0.1M
2023-04-28 556.70 568.50 551.55 564.10 0.1M
2023-04-27 521.50 554.00 520.10 551.10 0.3M
2023-04-26 517.95 522.50 516.65 521.40 0.1M
2023-04-25 517.85 519.80 514.55 518.35 0.0M
2023-04-24 512.45 518.50 507.65 516.75 0.1M
2023-04-21 512.50 517.00 510.05 511.40 0.1M
2023-04-20 511.10 515.40 509.95 512.45 0.1M
2023-04-19 504.95 516.50 501.00 512.05 0.3M
2023-04-18 489.95 507.00 489.00 505.00 0.1M
2023-04-17 481.05 494.55 481.05 490.10 0.0M
2023-04-13 491.50 494.00 487.05 490.40 0.0M
2023-04-12 482.30 493.00 482.30 491.50 0.0M
2023-04-11 487.85 495.20 483.95 485.25 0.1M
2023-04-10 483.20 488.55 480.65 487.85 0.0M
2023-04-06 476.05 488.85 476.05 482.10 0.1M
2023-04-05 474.05 480.50 474.05 479.90 0.1M
2023-04-03 466.00 481.90 464.45 479.55 0.1M
2023-03-31 447.85 468.00 447.55 465.00 0.1M
2023-03-29 449.65 451.55 444.30 445.35 0.0M
2023-03-28 441.15 451.80 438.35 449.65 0.1M
2023-03-27 422.55 442.40 422.55 439.65 0.0M
2023-03-24 436.80 443.65 424.05 425.65 0.0M
2023-03-23 433.05 441.00 432.65 436.70 0.0M
2023-03-22 436.40 437.60 432.75 436.35 0.0M
2023-03-21 445.60 446.00 435.10 436.20 0.1M
2023-03-20 440.85 445.90 435.85 445.00 0.0M
2023-03-17 440.10 441.60 433.15 440.75 0.1M
2023-03-16 428.15 434.50 423.00 432.60 0.0M
2023-03-15 417.05 430.50 416.80 428.10 0.0M
2023-03-14 420.00 427.30 414.50 416.20 0.0M
2023-03-13 428.90 431.70 424.05 425.60 0.0M
2023-03-10 423.00 430.70 420.10 428.90 0.1M
2023-03-09 423.70 429.15 423.70 424.85 0.0M
2023-03-08 416.05 427.55 416.05 425.80 0.0M
2023-03-06 416.55 422.40 415.00 421.20 0.0M
2023-03-03 420.00 422.10 414.50 416.35 0.0M
2023-03-02 427.00 429.25 417.20 419.20 0.0M
2023-03-01 427.00 430.00 423.00 429.00 0.0M
2023-02-28 433.70 434.60 421.35 428.80 0.0M
2023-02-27 434.60 440.15 429.45 432.75 0.0M
2023-02-24 450.00 450.05 437.10 438.20 0.0M
2023-02-23 444.30 453.55 440.65 448.20 0.1M
2023-02-22 432.05 444.50 431.35 443.30 0.0M
2023-02-21 432.60 438.75 431.00 435.45 0.0M
2023-02-20 434.95 435.80 427.60 432.60 0.0M
2023-02-17 429.10 440.40 429.10 435.80 0.0M
2023-02-16 425.10 437.40 425.10 435.15 0.0M
2023-02-15 428.90 430.25 415.85 429.40 0.1M
2023-02-14 421.15 444.65 419.10 429.45 0.2M
2023-02-13 410.00 423.50 405.20 422.80 0.1M
2023-02-10 396.50 403.15 388.00 399.85 0.0M
2023-02-09 398.00 402.15 392.30 394.20 0.0M
2023-02-08 390.25 397.75 389.90 396.75 0.0M
2023-02-07 404.90 404.90 389.00 392.40 0.0M
2023-02-06 385.85 400.65 385.85 399.20 0.0M
2023-02-03 389.25 390.85 381.65 385.80 0.0M
2023-02-02 382.05 392.90 382.00 389.25 0.0M
2023-02-01 384.30 394.50 378.70 382.65 0.0M
2023-01-31 375.00 385.00 372.80 384.25 0.0M
2023-01-30 380.55 383.00 369.50 371.10 0.1M
2023-01-27 399.05 405.55 379.50 381.40 0.1M
2023-01-25 413.05 414.30 398.05 399.00 0.0M
2023-01-24 417.20 419.95 412.05 413.05 0.0M
2023-01-23 413.00 421.40 413.00 418.70 0.0M
2023-01-20 420.15 425.80 416.95 417.95 0.0M
2023-01-19 416.05 422.10 416.05 420.95 0.0M
2023-01-18 420.00 424.05 414.70 419.30 0.0M
2023-01-17 416.30 421.35 414.25 416.45 0.0M
2023-01-16 415.55 424.75 415.55 419.95 0.0M
2023-01-13 420.15 422.90 414.50 420.35 0.0M
2023-01-12 420.10 427.20 420.10 422.30 0.0M
2023-01-11 431.85 433.00 422.85 424.55 0.0M
2023-01-10 427.90 433.00 426.80 430.45 0.0M
2023-01-09 424.15 431.50 424.15 426.75 0.0M
2023-01-06 434.60 440.00 419.30 422.60 0.0M
2023-01-05 432.25 434.95 425.75 434.10 0.0M
2023-01-04 431.25 437.00 427.00 428.60 0.2M
2023-01-03 423.00 436.00 423.00 434.50 0.0M
2023-01-02 421.05 429.40 418.20 427.15 0.0M