Glenmark Pharmaceuticals

🏛️ india →
2,000.90
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
2022-12-30 434.90 434.90 426.45 429.55 0.0M
2022-12-29 412.30 427.05 412.30 423.95 2.5M
2022-12-28 424.95 428.30 421.20 423.00 2.5M
2022-12-27 427.25 435.15 423.45 426.70 2.3M
2022-12-26 429.05 433.55 423.60 428.65 1.7M
2022-12-23 439.90 447.80 430.40 432.95 1.6M
2022-12-22 446.55 452.95 433.00 440.65 1.2M
2022-12-21 416.70 445.55 416.00 444.60 1.4M
2022-12-20 422.15 422.15 410.70 413.55 0.3M
2022-12-19 423.00 425.00 417.35 422.05 0.2M
2022-12-16 438.05 438.05 421.25 421.85 0.3M
2022-12-15 448.45 451.10 439.50 441.30 0.1M
2022-12-14 444.95 447.00 440.00 444.90 0.1M
2022-12-13 431.65 439.45 428.75 438.55 0.1M
2022-12-12 430.00 435.20 420.60 430.35 0.3M
2022-12-09 439.95 449.55 439.65 440.70 0.1M
2022-12-08 427.15 437.75 426.60 437.75 0.0M
2022-12-07 429.55 432.10 426.80 427.30 0.0M
2022-12-06 436.25 436.25 429.75 431.50 0.0M
2022-12-05 443.00 444.90 436.40 441.20 0.1M
2022-12-02 434.00 441.90 433.75 439.90 0.1M
2022-12-01 439.70 439.70 433.30 435.05 0.0M
2022-11-30 443.95 443.95 432.70 435.60 0.1M
2022-11-29 441.15 454.70 439.20 443.60 0.2M
2022-11-28 434.10 438.70 434.10 437.95 0.0M
2022-11-25 429.55 434.85 428.00 433.00 0.1M
2022-11-24 424.95 429.25 414.95 422.55 2.1M
2022-11-23 425.55 429.95 420.30 428.45 2.2M
2022-11-22 418.50 426.15 415.55 425.30 3.7M
2022-11-21 410.55 416.00 408.50 415.15 1.8M
2022-11-18 431.00 431.00 411.65 413.75 1.3M
2022-11-17 434.20 436.50 429.00 432.65 0.2M
2022-11-16 440.10 441.20 430.55 432.40 0.2M
2022-11-15 435.00 440.55 430.10 440.10 0.2M
2022-11-14 426.25 440.00 423.00 435.30 0.2M
2022-11-11 426.30 426.30 415.00 416.85 0.0M
2022-11-10 428.35 435.85 415.70 419.50 0.2M
2022-11-09 429.95 430.80 424.00 424.35 0.0M
2022-11-07 426.00 429.70 422.60 427.10 0.1M
2022-11-04 427.05 427.05 422.30 424.90 0.0M
2022-11-03 424.50 430.75 421.75 427.65 0.1M
2022-11-02 420.50 428.05 417.65 422.80 0.1M
2022-11-01 414.40 421.00 414.00 417.00 0.1M
2022-10-31 409.90 412.95 407.70 408.70 0.0M
2022-10-28 404.30 405.35 400.35 402.80 0.0M
2022-10-27 397.80 403.30 379.00 401.15 4.6M
2022-10-25 401.00 410.35 398.40 404.30 4.0M
2022-10-24 400.50 403.00 398.60 399.35 0.1M
2022-10-21 402.40 403.75 396.50 400.65 2.8M
2022-10-20 394.60 405.60 394.10 400.40 0.9M
2022-10-19 399.80 400.20 395.45 397.00 0.2M
2022-10-18 398.65 402.00 393.00 400.25 0.2M
2022-10-17 393.40 397.85 388.80 396.15 0.1M
2022-10-14 394.25 400.00 391.60 393.20 0.1M
2022-10-13 396.05 398.00 388.05 392.35 0.1M
2022-10-12 381.00 392.90 381.00 390.70 0.1M
2022-10-11 393.40 393.45 385.00 385.90 0.1M
2022-10-10 392.70 401.60 389.70 396.40 0.0M
2022-10-07 402.10 404.80 395.00 400.85 0.1M
2022-10-06 410.95 412.75 401.75 403.55 0.1M
2022-10-04 409.40 410.00 399.50 408.40 0.1M
2022-10-03 399.00 410.50 399.00 405.05 0.2M
2022-09-30 391.20 399.15 389.80 393.80 0.0M
2022-09-29 386.75 395.45 385.15 389.10 3.3M
2022-09-28 374.30 390.90 372.90 384.80 3.8M
2022-09-27 373.25 379.00 365.05 376.10 3.1M
2022-09-26 379.85 380.35 368.50 369.60 2.7M
2022-09-23 387.80 391.95 383.60 385.35 0.7M
2022-09-22 384.95 392.25 384.20 390.30 0.3M
2022-09-21 388.45 391.00 381.15 384.20 0.3M
2022-09-20 376.10 385.70 374.20 384.80 0.2M
2022-09-19 375.35 375.50 370.00 373.00 0.1M
2022-09-16 392.80 393.30 374.30 375.10 0.2M
2022-09-15 393.15 399.15 389.00 397.25 0.1M
2022-09-14 391.90 395.35 389.50 391.45 0.1M
2022-09-13 394.15 399.25 393.80 395.70 0.1M
2022-09-12 393.40 395.35 391.00 393.95 0.1M
2022-09-09 385.90 391.70 385.90 389.10 0.0M
2022-09-08 384.70 386.75 381.70 383.80 0.0M
2022-09-07 378.00 386.45 378.00 385.90 0.1M
2022-09-06 375.00 378.20 371.70 377.95 0.0M
2022-09-05 373.00 374.45 372.85 373.25 0.0M
2022-09-02 376.00 377.15 371.00 372.90 0.0M
2022-09-01 373.00 375.55 370.00 371.95 0.0M
2022-08-30 373.80 374.10 369.15 372.90 0.1M
2022-08-29 362.75 375.50 362.00 373.30 0.1M
2022-08-26 384.70 387.45 371.10 379.20 0.1M
2022-08-25 389.95 389.95 379.00 381.00 3.1M
2022-08-24 368.00 382.00 368.00 380.05 3.4M
2022-08-23 368.35 378.40 367.65 376.85 2.6M
2022-08-22 383.40 384.30 368.50 369.40 3.0M
2022-08-19 401.75 401.95 385.50 386.70 1.3M
2022-08-18 405.00 405.50 398.60 400.30 0.8M
2022-08-17 393.55 408.70 390.35 404.45 1.0M
2022-08-16 387.70 392.05 386.05 390.80 0.4M
2022-08-12 389.25 397.00 384.70 389.65 0.4M
2022-08-11 375.05 393.00 371.90 390.25 0.4M
2022-08-10 371.80 377.95 371.80 377.35 0.1M
2022-08-08 379.00 379.00 369.55 373.10 0.2M
2022-08-05 378.85 385.45 377.25 379.60 0.1M
2022-08-04 372.85 380.05 367.45 379.30 0.1M
2022-08-03 378.50 378.50 368.25 370.70 0.1M
2022-08-02 380.40 383.20 376.90 378.00 0.1M
2022-08-01 385.50 385.50 379.95 382.55 0.0M
2022-07-29 382.35 384.70 377.30 382.70 0.1M
2022-07-28 379.95 383.00 374.80 382.20 2.2M
2022-07-27 362.65 379.85 361.75 378.75 2.5M
2022-07-26 374.60 374.65 362.15 363.35 4.0M
2022-07-25 372.95 378.30 368.15 376.30 1.8M
2022-07-22 383.75 384.30 373.05 375.20 0.7M
2022-07-21 386.25 389.80 380.45 382.35 0.4M
2022-07-20 385.50 388.45 384.85 386.40 0.1M
2022-07-19 385.10 389.70 382.65 386.60 0.2M
2022-07-18 384.05 384.75 377.60 384.45 0.3M
2022-07-15 390.00 390.00 380.00 382.85 0.1M
2022-07-14 388.55 401.30 387.00 391.85 0.2M
2022-07-13 382.50 388.30 382.15 388.15 0.0M
2022-07-12 387.55 387.55 380.75 381.30 0.1M
2022-07-11 384.20 392.55 381.65 391.35 0.1M
2022-07-08 394.00 402.60 389.45 389.80 0.1M
2022-07-07 392.50 393.70 390.50 393.30 0.0M
2022-07-06 383.00 390.80 382.00 390.40 0.0M
2022-07-05 390.30 390.80 382.40 382.55 0.0M
2022-07-04 387.00 390.10 387.00 390.10 0.0M
2022-07-01 386.30 397.45 386.10 396.60 0.0M
2022-06-30 386.50 397.45 385.05 386.90 2.1M
2022-06-29 385.00 390.60 382.55 389.55 3.6M
2022-06-28 385.25 389.60 380.00 388.80 1.8M
2022-06-27 389.30 393.00 386.10 387.25 1.3M
2022-06-24 381.20 387.50 376.60 385.45 0.5M
2022-06-23 361.80 379.60 353.05 378.20 0.7M
2022-06-22 372.80 374.75 364.25 368.20 0.2M
2022-06-21 356.75 375.00 356.75 374.25 0.2M
2022-06-20 367.00 367.00 350.20 353.90 0.1M
2022-06-17 366.90 368.55 360.15 365.40 0.1M
2022-06-16 387.45 387.45 364.65 365.20 0.1M
2022-06-15 383.00 385.20 381.60 384.45 0.0M
2022-06-14 380.00 390.65 380.00 384.00 0.1M
2022-06-13 382.10 384.60 376.00 377.80 0.0M
2022-06-10 391.50 392.40 389.50 390.10 0.0M
2022-06-09 395.75 403.90 395.50 398.55 0.1M
2022-06-08 380.55 398.65 377.75 398.00 0.2M
2022-06-07 392.15 393.20 380.10 382.10 0.1M
2022-06-06 394.00 402.65 394.00 396.05 0.1M
2022-06-03 398.80 399.50 391.05 392.25 0.0M
2022-06-02 393.80 393.80 385.00 392.00 0.1M
2022-06-01 398.65 398.65 388.85 390.80 0.0M
2022-05-31 407.00 411.50 395.40 395.70 0.1M
2022-05-30 400.65 411.85 397.90 411.45 0.1M
2022-05-27 398.50 403.10 394.90 400.60 0.0M
2022-05-26 390.80 394.95 378.80 393.95 2.8M
2022-05-25 396.55 399.30 384.50 387.75 2.0M
2022-05-24 406.35 407.00 393.25 395.10 1.6M
2022-05-23 394.45 408.40 394.45 403.45 3.6M
2022-05-20 399.75 410.60 398.70 408.95 0.4M
2022-05-19 400.25 400.90 391.00 393.90 0.3M
2022-05-18 406.60 411.40 401.50 408.15 0.1M
2022-05-17 397.60 405.40 388.00 404.55 0.1M
2022-05-16 391.50 398.00 390.60 394.00 0.0M
2022-05-13 398.85 404.30 394.45 395.45 0.1M
2022-05-12 403.00 403.00 387.65 393.35 0.1M
2022-05-11 408.20 408.20 395.20 404.70 0.0M
2022-05-10 420.00 424.60 406.10 406.60 0.0M
2022-05-09 414.10 419.50 406.00 418.15 0.1M
2022-05-06 413.60 414.55 407.65 412.70 0.0M
2022-05-05 426.45 429.25 420.00 420.95 0.0M
2022-05-04 433.50 433.50 421.75 424.10 0.0M
2022-05-02 433.45 439.35 433.45 439.35 0.0M
2022-04-29 450.00 450.00 443.30 442.80 0.0M
2022-04-28 440.75 454.60 437.35 441.25 2.8M
2022-04-27 436.00 438.40 429.25 437.25 2.0M
2022-04-26 434.75 441.40 431.25 438.25 2.1M
2022-04-25 443.40 445.75 428.20 429.50 1.1M
2022-04-22 457.45 457.45 443.10 444.35 0.6M
2022-04-21 463.65 463.65 455.65 456.45 2.2M
2022-04-20 463.15 470.75 458.10 459.75 0.1M
2022-04-19 471.50 476.55 458.10 462.00 0.1M
2022-04-18 481.00 481.00 469.75 471.35 0.1M
2022-04-13 477.80 485.40 477.80 481.05 0.0M
2022-04-12 476.95 479.80 472.35 478.25 0.0M
2022-04-11 487.05 489.95 479.90 480.65 0.0M
2022-04-08 478.80 485.05 477.70 483.85 0.0M
2022-04-07 481.80 486.40 478.00 480.35 0.0M
2022-04-06 477.85 480.50 474.15 478.00 0.0M
2022-04-05 467.35 479.00 467.30 472.60 0.1M
2022-04-04 458.35 465.40 457.00 463.55 0.0M
2022-04-01 445.10 455.50 442.30 455.25 0.0M
2022-03-31 452.00 453.60 443.25 444.70 1.8M
2022-03-30 456.70 457.20 448.85 451.15 2.7M
2022-03-29 449.70 460.95 448.90 455.70 2.1M