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
2023-12-29 869.35 870.60 861.60 867.50 0.0M
2023-12-28 855.90 867.00 844.00 864.15 3.8M
2023-12-27 851.05 864.00 836.45 854.65 3.2M
2023-12-26 847.50 860.00 838.75 852.55 3.8M
2023-12-22 830.95 859.35 830.30 846.50 7.2M
2023-12-21 798.35 835.45 782.90 830.40 1.7M
2023-12-20 837.80 843.95 791.40 798.35 1.5M
2023-12-19 830.70 840.50 818.80 831.60 0.3M
2023-12-18 838.05 852.30 825.00 827.45 0.5M
2023-12-15 841.00 844.10 827.00 833.65 0.2M
2023-12-14 815.85 839.85 815.85 837.65 0.2M
2023-12-13 815.30 826.35 811.35 823.10 0.2M
2023-12-12 828.80 833.10 803.00 808.95 0.2M
2023-12-11 804.20 840.45 804.20 829.05 0.4M
2023-12-08 832.90 834.65 795.10 805.95 0.2M
2023-12-07 817.65 833.35 812.50 830.60 0.2M
2023-12-06 790.95 828.00 790.95 816.55 0.2M
2023-12-05 789.40 794.50 782.45 789.15 0.0M
2023-12-04 811.80 811.80 786.10 787.30 0.2M
2023-12-01 799.95 809.00 797.15 803.80 0.1M
2023-11-30 776.65 795.60 776.65 786.75 5.2M
2023-11-29 780.05 780.60 771.00 775.10 3.4M
2023-11-28 792.75 796.00 776.10 777.30 5.9M
2023-11-24 785.90 804.75 784.65 791.65 2.1M
2023-11-23 786.85 787.10 767.10 781.00 0.8M
2023-11-22 788.00 798.35 782.05 783.75 1.9M
2023-11-21 798.90 800.00 781.60 785.95 0.3M
2023-11-20 785.55 803.75 785.50 792.40 0.4M
2023-11-17 775.00 787.45 775.00 783.65 0.1M
2023-11-16 755.00 790.30 755.00 778.50 0.3M
2023-11-15 739.25 761.20 739.15 758.35 0.5M
2023-11-13 762.00 762.00 728.10 731.05 0.5M
2023-11-10 789.30 789.50 774.00 785.65 0.1M
2023-11-09 797.00 797.00 782.20 791.45 0.1M
2023-11-08 772.55 794.30 772.55 792.85 0.1M
2023-11-07 773.80 780.00 766.00 767.30 0.0M
2023-11-06 761.70 770.00 758.60 765.85 0.0M
2023-11-03 762.25 767.25 754.60 755.65 0.0M
2023-11-02 765.50 765.60 758.35 759.15 0.0M
2023-11-01 755.70 758.30 750.00 754.75 0.0M
2023-10-31 768.25 768.25 753.90 755.70 0.0M
2023-10-30 754.30 762.85 753.50 759.50 0.0M
2023-10-27 758.90 763.85 753.50 753.50 0.0M
2023-10-26 754.20 763.10 737.55 754.85 4.5M
2023-10-25 765.85 767.75 747.65 757.20 5.5M
2023-10-23 786.20 796.50 762.30 765.90 3.1M
2023-10-20 794.90 795.95 780.20 787.25 1.5M
2023-10-19 802.55 805.45 796.15 799.70 0.4M
2023-10-18 813.35 816.30 805.00 805.80 0.3M
2023-10-17 809.40 819.00 805.00 809.70 0.3M
2023-10-16 804.00 809.50 799.00 802.90 0.2M
2023-10-13 797.20 815.05 794.85 804.55 0.2M
2023-10-12 795.85 800.00 792.00 798.40 0.2M
2023-10-11 796.80 804.30 788.00 789.20 0.1M
2023-10-10 799.30 799.30 792.00 794.80 0.1M
2023-10-09 790.45 804.65 790.00 792.60 0.1M
2023-10-06 803.20 807.05 794.20 802.70 0.1M
2023-10-05 818.70 822.40 799.30 802.65 0.1M
2023-10-04 849.00 849.00 810.80 816.45 0.2M
2023-10-03 858.25 867.25 852.05 852.90 0.1M
2023-09-29 799.10 867.20 795.25 862.95 0.5M
2023-09-28 783.25 789.25 773.00 782.60 4.2M
2023-09-27 767.20 783.75 765.85 781.00 3.1M
2023-09-26 779.60 791.55 766.10 767.95 6.6M
2023-09-25 808.15 809.20 787.00 792.90 3.8M
2023-09-22 814.10 834.85 781.50 808.45 3.2M
2023-09-21 869.60 885.10 828.00 835.05 1.9M
2023-09-20 852.05 870.00 848.00 865.90 0.3M
2023-09-18 865.10 870.00 849.00 857.20 0.2M
2023-09-15 869.80 877.00 857.50 862.10 0.2M
2023-09-14 868.50 875.00 860.00 870.25 0.3M
2023-09-13 819.95 869.00 819.95 866.60 0.5M
2023-09-12 817.20 823.00 794.05 818.40 0.3M
2023-09-11 786.05 818.00 783.85 814.40 0.2M
2023-09-08 801.30 801.30 777.60 783.05 0.2M
2023-09-07 800.65 808.75 792.60 800.05 0.1M
2023-09-06 800.90 802.55 785.00 800.45 0.1M
2023-09-05 768.75 802.15 768.75 797.75 0.1M
2023-09-04 770.00 772.65 763.80 768.75 0.1M
2023-09-01 773.25 773.25 763.00 763.50 0.0M
2023-08-31 758.55 771.65 753.05 768.65 2.9M
2023-08-30 758.65 773.25 756.15 758.50 2.4M
2023-08-29 773.65 779.05 752.55 759.70 2.6M
2023-08-28 745.45 772.00 741.95 769.85 3.0M
2023-08-25 752.80 754.75 741.10 742.75 1.1M
2023-08-24 760.65 766.80 751.00 752.80 1.7M
2023-08-23 766.95 771.65 758.70 763.50 0.3M
2023-08-22 784.00 784.00 760.50 763.65 0.4M
2023-08-21 768.70 780.30 766.80 779.45 0.2M
2023-08-18 781.25 785.30 767.95 769.60 0.3M
2023-08-17 801.75 803.55 782.65 785.35 0.2M
2023-08-16 797.00 804.70 782.50 803.10 0.1M
2023-08-14 805.00 819.60 799.00 804.30 0.1M
2023-08-11 821.60 821.65 797.40 807.25 0.1M
2023-08-10 834.95 836.95 814.40 817.55 0.1M
2023-08-09 833.65 842.25 828.25 836.75 0.1M
2023-08-08 827.45 833.10 812.10 831.35 0.1M
2023-08-07 813.00 826.75 808.20 825.05 0.1M
2023-08-04 803.35 812.70 795.00 811.95 0.0M
2023-08-03 798.55 812.30 795.05 802.00 0.1M
2023-08-02 790.35 793.45 781.10 790.75 0.1M
2023-08-01 799.95 801.50 792.30 797.65 0.0M
2023-07-31 820.10 829.00 797.00 798.35 0.1M
2023-07-28 834.45 834.45 802.95 809.75 0.1M
2023-07-27 810.85 839.95 810.45 831.10 4.3M
2023-07-26 794.55 813.00 789.65 811.05 3.2M
2023-07-25 790.00 798.95 786.10 791.15 4.7M
2023-07-24 759.75 801.00 759.75 792.05 3.9M
2023-07-21 740.95 761.10 739.65 757.90 1.3M
2023-07-20 725.65 749.25 722.00 743.40 1.0M
2023-07-19 730.75 731.00 716.10 724.45 0.4M
2023-07-18 709.75 733.30 708.40 727.55 0.6M
2023-07-17 709.10 712.25 700.40 707.30 0.2M
2023-07-14 691.05 709.90 686.55 707.75 0.3M
2023-07-13 688.45 694.10 682.45 688.70 0.1M
2023-07-12 680.00 691.00 678.75 683.30 0.1M
2023-07-11 667.00 680.35 667.00 675.65 0.1M
2023-07-10 693.00 694.10 668.45 669.55 0.1M
2023-07-07 673.50 697.75 672.60 694.25 0.1M
2023-07-06 672.00 676.50 669.50 675.20 0.0M
2023-07-05 661.40 672.20 657.55 670.65 0.0M
2023-07-04 663.80 663.80 656.30 657.10 0.0M
2023-07-03 680.85 680.85 665.45 667.35 0.0M
2023-06-30 686.35 687.20 680.15 681.25 0.0M
2023-06-28 659.15 681.50 659.15 679.20 3.8M
2023-06-27 648.55 676.40 648.55 660.90 5.1M
2023-06-26 633.00 651.85 632.75 651.05 3.0M
2023-06-23 630.20 643.90 627.00 638.90 1.7M
2023-06-22 641.30 644.40 626.85 632.15 2.2M
2023-06-21 649.80 654.50 643.30 649.10 0.2M
2023-06-20 642.25 652.50 642.25 649.80 0.1M
2023-06-19 650.00 657.15 644.95 645.95 0.2M
2023-06-16 642.85 652.50 642.85 647.40 0.1M
2023-06-15 642.25 648.00 639.30 647.20 0.1M
2023-06-14 653.30 653.30 641.25 642.70 0.1M
2023-06-13 640.00 656.00 640.00 653.05 0.1M
2023-06-12 647.00 649.25 639.00 643.00 0.1M
2023-06-09 649.95 663.00 640.00 641.70 0.3M
2023-06-08 673.20 686.10 650.20 652.10 0.5M
2023-06-07 648.00 668.75 644.95 667.10 0.2M
2023-06-06 626.00 639.35 623.55 637.50 0.1M
2023-06-05 618.50 624.75 616.60 622.95 0.0M
2023-06-02 619.00 622.00 615.00 620.80 0.1M
2023-06-01 609.00 618.00 609.00 616.60 0.1M
2023-05-31 607.75 607.75 597.50 604.45 0.0M
2023-05-30 605.00 605.00 599.55 602.95 0.0M
2023-05-29 597.00 603.90 597.00 600.70 0.0M
2023-05-26 607.40 607.40 595.00 598.35 0.1M
2023-05-25 606.35 618.40 606.35 612.50 2.6M
2023-05-24 610.70 618.10 610.10 614.00 2.7M
2023-05-23 612.00 631.05 610.15 614.15 4.9M
2023-05-22 601.55 615.25 579.95 611.35 7.0M
2023-05-19 607.05 617.50 603.95 612.45 1.1M
2023-05-18 612.45 615.35 603.75 605.90 0.7M
2023-05-17 611.90 614.20 609.60 610.70 0.2M
2023-05-16 617.55 623.00 610.25 610.75 0.3M
2023-05-15 614.75 617.20 610.50 611.65 0.1M
2023-05-12 586.70 618.45 586.70 615.40 0.5M
2023-05-11 573.20 586.70 569.10 583.20 0.1M
2023-05-10 576.30 579.45 567.00 573.85 0.1M
2023-05-09 571.00 571.00 563.10 565.10 0.1M
2023-05-08 558.10 575.30 556.40 574.10 0.1M
2023-05-05 551.50 555.75 551.50 554.50 0.0M
2023-05-04 546.90 551.00 545.35 551.00 0.0M
2023-05-03 549.45 549.45 541.65 547.45 0.1M
2023-05-02 565.40 567.15 548.00 549.35 0.2M
2023-04-28 556.50 571.30 556.50 566.35 0.2M
2023-04-27 525.85 554.10 524.00 552.85 5.6M
2023-04-26 522.45 527.00 522.00 525.15 3.0M
2023-04-25 521.40 523.80 518.40 522.85 2.4M
2023-04-24 514.80 521.95 511.60 520.85 2.2M
2023-04-21 517.00 520.90 514.05 515.95 0.6M
2023-04-20 515.00 518.25 514.15 515.30 0.5M
2023-04-19 505.55 520.00 505.10 514.75 0.5M
2023-04-18 498.35 510.80 498.00 508.40 0.3M
2023-04-17 495.45 498.00 494.45 495.10 0.1M
2023-04-13 496.90 498.25 494.45 494.60 0.0M
2023-04-12 490.45 496.55 490.45 496.55 0.0M
2023-04-11 496.00 499.15 489.85 490.50 0.1M
2023-04-10 486.00 492.95 486.00 492.40 0.0M
2023-04-06 487.00 493.80 484.55 487.10 0.1M
2023-04-05 481.95 485.90 479.00 485.55 0.0M
2023-04-03 473.50 485.35 473.50 483.45 0.1M
2023-03-31 461.85 473.05 461.15 470.10 0.1M
2023-03-29 453.80 454.70 448.40 449.70 2.7M
2023-03-28 444.00 456.00 442.10 453.70 4.0M
2023-03-27 428.55 445.10 428.55 443.60 2.4M
2023-03-24 443.30 444.45 427.05 428.60 1.3M
2023-03-23 437.30 445.00 436.70 440.85 0.8M
2023-03-22 441.10 441.85 437.00 441.05 0.5M
2023-03-21 447.95 450.25 440.10 441.65 0.4M
2023-03-20 447.00 449.25 440.25 448.45 0.2M
2023-03-17 441.10 445.25 438.20 444.60 0.3M
2023-03-16 430.30 439.00 429.65 437.90 0.1M
2023-03-15 421.35 434.80 420.85 432.50 0.1M
2023-03-14 429.40 431.25 419.55 420.85 0.1M
2023-03-13 434.25 434.75 428.00 429.15 0.1M
2023-03-10 428.15 434.45 423.60 433.35 0.1M
2023-03-09 433.90 433.90 429.00 429.55 0.0M
2023-03-08 425.05 432.10 424.50 430.55 0.1M
2023-03-06 421.00 426.55 421.00 425.35 0.2M
2023-03-03 423.45 423.45 419.10 421.25 0.1M
2023-03-02 431.00 431.10 423.25 424.55 0.0M
2023-03-01 428.75 433.35 428.75 433.20 0.0M
2023-02-28 434.10 436.65 429.00 433.25 0.0M
2023-02-27 440.80 441.70 435.00 437.65 0.0M
2023-02-24 450.65 453.55 443.35 443.95 0.0M
2023-02-23 446.65 456.35 443.05 450.80 3.6M
2023-02-22 437.00 447.00 436.85 445.25 2.9M
2023-02-21 434.50 441.25 432.35 437.70 2.2M
2023-02-20 441.05 441.05 430.20 434.85 1.3M
2023-02-17 436.35 442.45 435.80 437.95 0.7M
2023-02-16 432.20 440.95 431.75 438.40 0.3M
2023-02-15 430.00 432.70 418.00 431.30 0.6M
2023-02-14 424.45 448.00 423.85 433.40 0.6M
2023-02-13 409.25 426.00 409.25 425.05 0.3M
2023-02-10 391.50 404.60 390.80 403.15 0.0M
2023-02-09 405.40 405.60 396.50 399.15 0.0M
2023-02-08 398.55 401.00 393.00 400.80 0.1M
2023-02-07 400.70 400.70 393.05 396.70 0.1M
2023-02-06 393.20 402.90 393.20 401.50 0.0M
2023-02-03 391.75 391.75 385.65 389.00 0.0M
2023-02-02 387.95 396.10 387.95 392.00 0.0M
2023-02-01 393.75 397.35 385.30 386.45 0.0M
2023-01-31 378.50 388.90 377.00 388.90 0.0M
2023-01-30 385.65 385.65 374.75 376.20 0.1M
2023-01-27 408.30 408.30 384.50 386.15 0.1M
2023-01-25 413.55 415.50 399.55 401.05 2.8M
2023-01-24 421.70 422.70 414.00 414.95 1.7M
2023-01-23 417.50 424.00 417.15 421.85 2.2M
2023-01-20 424.50 427.20 418.55 419.45 1.7M
2023-01-19 423.15 423.95 419.00 423.10 0.4M
2023-01-18 422.45 426.65 417.30 423.05 0.3M
2023-01-17 420.60 421.00 417.25 420.10 0.1M
2023-01-16 427.60 428.20 419.35 422.90 0.1M
2023-01-13 423.65 425.80 417.95 424.40 0.1M
2023-01-12 428.05 430.50 425.00 426.25 0.0M
2023-01-11 435.00 435.00 426.85 429.45 0.0M
2023-01-10 432.60 436.80 432.60 435.85 0.0M
2023-01-09 428.40 436.00 428.40 430.70 0.1M
2023-01-06 442.95 443.00 422.80 426.70 0.2M
2023-01-05 430.55 439.20 430.55 439.00 0.0M
2023-01-04 440.25 441.40 432.00 432.40 0.1M
2023-01-03 435.05 440.05 433.10 438.70 0.1M
2023-01-02 427.35 433.65 423.35 431.75 0.1M