NSE - Delayed Quote INR

Glenmark Pharmaceuticals Limited (GLENMARK.NS)

1,398.20
-20.70
(-1.46%)
At close: May 9 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,395.001,414.201,382.901,398.201,398.20479,965
May 8, 20251,435.201,450.601,408.301,418.901,418.90511,630
May 7, 20251,385.001,441.901,385.001,435.101,435.10617,241
May 6, 20251,444.001,444.001,378.101,405.901,405.901,568,425
May 5, 20251,365.001,409.001,365.001,406.401,406.40829,959
May 2, 20251,381.201,397.201,359.001,370.001,370.00661,700
Apr 30, 20251,384.401,406.601,372.001,381.201,381.20694,501
Apr 29, 20251,415.001,416.501,380.001,384.401,384.40314,711
Apr 28, 20251,360.001,417.001,359.901,407.601,407.60504,860
Apr 25, 20251,421.201,434.401,355.001,360.701,360.70664,046
Apr 24, 20251,419.001,438.901,399.001,420.901,420.901,391,087
Apr 23, 20251,400.201,415.001,382.001,412.501,412.501,462,811
Apr 22, 20251,374.501,408.001,359.601,390.801,390.80844,434
Apr 21, 20251,359.001,373.401,336.301,368.801,368.802,163,528
Apr 17, 20251,368.201,376.801,336.001,342.401,342.40613,374
Apr 16, 20251,377.101,383.001,345.101,356.801,356.80557,335
Apr 15, 20251,381.201,395.701,369.001,376.901,376.901,172,653
Apr 11, 20251,405.001,435.301,360.001,378.101,378.10647,397
Apr 9, 20251,416.451,428.651,339.901,376.301,376.301,074,293
Apr 8, 20251,450.001,476.851,426.001,440.801,440.80401,250
Apr 7, 20251,360.001,471.201,360.001,442.201,442.20551,499
Apr 4, 20251,545.251,545.251,469.001,499.851,499.85848,410
Apr 3, 20251,560.001,582.951,525.101,545.251,545.25694,785
Apr 2, 20251,509.201,530.051,492.551,515.451,515.45335,650
Apr 1, 20251,540.001,558.301,498.151,509.201,509.20360,067
Mar 28, 20251,525.751,546.401,502.651,541.051,541.05786,315
Mar 27, 20251,457.351,528.001,450.051,519.851,519.851,919,136
Mar 26, 20251,488.801,489.751,457.351,461.801,461.80785,803
Mar 25, 20251,493.101,499.601,470.251,480.751,480.75393,547
Mar 24, 20251,512.901,513.551,480.001,492.651,492.65995,343
Mar 21, 20251,490.001,518.851,486.501,514.751,514.75846,570
Mar 20, 20251,495.001,500.601,474.051,478.801,478.80302,126
Mar 19, 20251,465.001,489.851,445.001,486.701,486.70292,493
Mar 18, 20251,429.601,429.601,429.601,429.601,429.60-
Mar 17, 20251,405.101,439.951,401.051,429.601,429.60540,553
Mar 13, 20251,422.301,422.301,398.601,405.151,405.15333,781
Mar 12, 20251,400.101,426.651,368.001,422.301,422.30715,462
Mar 11, 20251,385.151,428.001,385.101,400.201,400.20414,940
Mar 10, 20251,404.001,414.851,386.751,403.101,403.10678,733
Mar 7, 20251,396.701,415.001,380.001,404.401,404.40343,691
Mar 6, 20251,388.351,410.001,381.001,396.701,396.70363,377
Mar 5, 20251,321.351,390.151,321.351,388.001,388.00635,666
Mar 4, 20251,300.001,338.951,288.551,334.251,334.25273,964
Mar 3, 20251,278.001,318.751,277.301,313.201,313.20481,433
Feb 28, 20251,301.551,310.001,275.501,278.951,278.95697,953
Feb 27, 20251,314.001,318.951,293.101,313.351,313.35500,953
Feb 25, 20251,316.951,342.551,300.301,316.351,316.35643,567
Feb 24, 20251,300.801,354.851,281.351,325.151,325.15912,838
Feb 21, 20251,342.351,353.651,290.051,300.801,300.80715,656
Feb 20, 20251,371.001,385.701,343.201,348.951,348.95425,017
Feb 19, 20251,350.001,377.551,339.001,369.451,369.45593,782
Feb 18, 20251,365.001,391.151,362.951,379.301,379.30772,771
Feb 17, 20251,320.001,398.401,280.301,373.801,373.802,386,589
Feb 14, 20251,416.951,437.351,310.901,323.051,323.051,570,050
Feb 13, 20251,403.101,438.001,390.301,411.201,411.20956,325
Feb 12, 20251,453.901,458.001,388.551,406.151,406.15610,757
Feb 11, 20251,510.001,510.001,427.101,453.051,453.05433,337
Feb 10, 20251,535.451,551.951,503.001,511.101,511.10303,204
Feb 7, 20251,485.101,553.401,485.101,540.151,540.15535,861
Feb 6, 20251,495.401,516.001,485.451,499.851,499.85462,007
Feb 5, 20251,451.551,499.901,441.201,493.201,493.20434,708
Feb 4, 20251,414.501,458.651,414.501,451.551,451.55338,423
Feb 3, 20251,437.001,437.001,394.001,414.451,414.45370,593
Feb 1, 20251,453.201,458.051,417.001,436.901,436.90299,734
Jan 31, 20251,450.001,477.251,443.551,453.201,453.20382,446
Jan 30, 20251,453.551,475.001,439.151,448.851,448.85281,776
Jan 29, 20251,402.451,457.201,402.451,453.601,453.60284,020
Jan 28, 20251,391.001,418.001,368.151,399.201,399.20623,507
Jan 27, 20251,441.251,446.551,391.401,400.401,400.40220,599
Jan 24, 20251,506.001,507.001,443.501,450.101,450.10342,816
Jan 23, 20251,499.001,523.951,485.551,510.951,510.95277,968
Jan 22, 20251,499.501,508.751,472.401,501.351,501.35184,505
Jan 21, 20251,507.301,538.551,495.001,499.501,499.50272,662
Jan 20, 20251,451.151,513.701,444.301,503.601,503.60377,704
Jan 17, 20251,447.101,473.001,437.951,468.101,468.10413,777
Jan 16, 20251,479.951,489.451,457.001,461.551,461.55189,589
Jan 15, 20251,523.501,540.001,453.001,477.251,477.251,019,075
Jan 14, 20251,517.001,528.001,481.251,515.951,515.95548,516
Jan 13, 20251,525.001,546.151,492.051,496.901,496.90433,932
Jan 10, 20251,585.301,596.551,538.201,541.701,541.70233,851
Jan 9, 20251,627.901,635.451,587.501,593.301,593.30349,155
Jan 8, 20251,657.701,657.701,602.501,627.901,627.90399,388
Jan 7, 20251,623.701,658.001,618.701,642.051,642.05334,037
Jan 6, 20251,636.101,645.851,608.751,623.751,623.75237,878
Jan 3, 20251,641.001,645.851,616.551,636.101,636.10296,842
Jan 2, 20251,610.001,642.101,593.551,639.351,639.35326,112
Jan 1, 20251,609.101,618.901,601.351,614.501,614.50181,712
Dec 31, 20241,589.801,621.601,588.101,609.101,609.101,090,870
Dec 30, 20241,589.351,601.551,575.601,589.801,589.80940,742
Dec 27, 20241,541.451,604.501,540.201,585.951,585.951,282,686
Dec 26, 20241,535.001,549.901,510.851,541.451,541.45486,039
Dec 24, 20241,552.301,563.001,526.901,535.801,535.80371,828
Dec 23, 20241,553.901,566.701,535.351,550.601,550.60415,083
Dec 20, 20241,530.051,560.701,530.051,541.651,541.65644,522
Dec 19, 20241,505.651,551.951,498.201,540.801,540.80432,741
Dec 18, 20241,515.051,543.001,507.951,524.701,524.70258,848
Dec 17, 20241,548.701,554.901,505.751,514.101,514.10502,382
Dec 16, 20241,515.101,563.401,502.301,551.351,551.35677,446
Dec 13, 20241,524.001,543.951,446.501,518.151,518.153,382,381
Dec 12, 20241,550.001,550.001,526.801,535.051,535.05510,183
Dec 11, 20241,542.651,549.901,524.501,526.401,526.40483,855
Dec 10, 20241,535.001,576.501,521.001,542.651,542.651,775,510
Dec 9, 20241,528.001,530.101,504.551,514.151,514.15362,586
Dec 6, 20241,544.651,557.901,521.751,528.101,528.10606,001
Dec 5, 20241,547.701,552.001,512.301,544.651,544.65585,232
Dec 4, 20241,563.001,563.801,543.001,548.651,548.65348,747
Dec 3, 20241,550.001,568.801,540.001,559.401,559.40254,905
Dec 2, 20241,528.101,564.501,519.951,547.551,547.55610,106
Nov 29, 20241,500.001,531.501,495.851,528.651,528.65290,750
Nov 28, 20241,524.001,533.851,491.801,495.151,495.15215,597
Nov 27, 20241,525.001,532.451,507.551,522.601,522.60332,778
Nov 26, 20241,492.501,533.001,491.101,521.451,521.45532,570
Nov 25, 20241,478.101,524.001,478.101,490.401,490.40816,776
Nov 22, 20241,464.001,487.501,451.001,478.201,478.20517,711
Nov 21, 20241,492.651,494.201,458.551,466.401,466.40421,354
Nov 19, 20241,491.751,517.701,473.351,492.651,492.65732,905
Nov 18, 20241,550.001,597.051,478.101,485.751,485.751,439,031
Nov 14, 20241,545.001,560.001,524.001,533.701,533.70460,222
Nov 13, 20241,566.001,577.451,521.401,539.401,539.40992,489
Nov 12, 20241,475.001,632.651,475.001,577.051,577.051,108,375
Nov 11, 20241,655.001,684.451,631.751,634.201,634.20445,606
Nov 8, 20241,668.901,681.101,650.001,666.501,666.50595,082
Nov 7, 20241,768.951,774.901,644.101,657.351,657.351,390,796
Nov 6, 20241,725.051,776.751,721.501,768.951,768.95621,234
Nov 5, 20241,698.001,737.401,669.001,725.151,725.151,018,795
Nov 4, 20241,694.951,715.901,649.001,699.251,699.25661,656
Nov 1, 20241,694.551,699.851,681.051,690.301,690.3046,387
Oct 31, 20241,670.001,699.001,663.851,694.551,694.55621,962
Oct 30, 20241,680.351,696.301,655.201,670.001,670.00467,600
Oct 29, 20241,719.501,724.401,628.101,675.101,675.10818,047
Oct 28, 20241,663.801,722.901,650.501,713.501,713.50519,784
Oct 25, 20241,679.501,704.501,649.051,663.801,663.80541,728
Oct 24, 20241,685.901,692.451,651.251,674.551,674.55229,409
Oct 23, 20241,671.001,721.451,670.951,685.901,685.90402,448
Oct 22, 20241,717.451,741.751,676.101,682.251,682.25533,695
Oct 21, 20241,738.501,756.851,705.051,716.801,716.80444,549
Oct 18, 20241,725.051,747.201,715.301,738.451,738.45389,351
Oct 17, 20241,784.001,789.751,728.201,735.301,735.30572,900
Oct 16, 20241,804.901,809.901,750.101,781.451,781.45701,089
Oct 15, 20241,821.901,830.951,794.151,804.901,804.90416,108
Oct 14, 20241,797.801,823.001,784.251,818.151,818.15724,677
Oct 11, 20241,761.001,805.001,759.851,790.651,790.65474,661
Oct 10, 20241,789.701,803.001,747.451,760.951,760.951,005,393
Oct 9, 20241,741.001,795.001,727.951,786.151,786.151,006,279
Oct 8, 20241,675.001,739.001,663.701,734.551,734.55933,178
Oct 7, 20241,670.951,688.851,653.951,675.101,675.101,462,499
Oct 4, 20241,634.251,699.901,629.951,662.701,662.701,243,615
Oct 3, 20241,660.001,679.051,636.851,644.351,644.35912,043
Oct 1, 20241,673.001,675.551,650.051,666.951,666.95652,450
Sep 30, 20241,696.801,701.951,665.051,673.501,673.50772,181
Sep 27, 20241,671.201,704.501,671.001,685.701,685.70908,797
Sep 26, 20241,694.651,696.151,668.001,678.301,678.30926,471
Sep 25, 20241,702.451,705.251,671.001,689.201,689.20804,664
Sep 24, 20241,720.001,726.651,691.651,697.501,697.50825,442
Sep 23, 20241,705.001,764.001,705.001,712.451,712.454,885,392
Sep 20, 20241,659.151,674.001,610.001,636.751,636.752,923,466
Sep 19, 20241,646.051,676.751,625.901,649.801,649.80995,151
Sep 18, 20241,714.001,719.251,623.101,646.051,646.051,596,880
Sep 17, 20241,745.001,746.751,708.001,713.001,713.00795,531
Sep 16, 20241,769.601,769.601,734.451,741.451,741.45613,699
Sep 13, 2024 2.5 Dividend
Sep 13, 20241,745.051,756.501,729.651,753.701,753.70696,374
Sep 12, 20241,729.951,754.351,729.951,747.951,745.451,072,117
Sep 11, 20241,727.851,744.001,715.151,725.651,723.18788,702
Sep 10, 20241,713.001,746.851,713.001,727.851,725.381,051,257
Sep 9, 20241,702.701,724.001,688.301,704.201,701.761,027,507
Sep 6, 20241,709.701,725.001,695.001,702.701,700.261,001,905
Sep 5, 20241,686.001,715.801,680.001,709.451,707.01994,849
Sep 4, 20241,682.001,704.451,666.501,686.551,684.141,386,615
Sep 3, 20241,694.501,716.701,681.501,687.501,685.09993,189
Sep 2, 20241,737.901,750.501,683.401,687.901,685.49593,651
Aug 30, 20241,687.001,750.001,683.151,731.751,729.271,381,346
Aug 29, 20241,705.101,713.901,676.151,691.301,688.881,340,831
Aug 28, 20241,706.951,712.001,695.001,707.451,705.01662,569
Aug 27, 20241,691.701,718.001,680.001,707.301,704.86800,190
Aug 26, 20241,695.501,705.001,678.051,694.601,692.18756,012
Aug 23, 20241,665.001,694.451,665.001,686.651,684.24818,619
Aug 22, 20241,680.751,680.751,658.451,676.751,674.35747,444
Aug 21, 20241,637.651,684.851,630.951,680.751,678.351,294,516
Aug 20, 20241,631.501,642.551,610.451,637.951,635.611,035,390
Aug 19, 20241,582.101,639.701,565.801,631.501,629.172,446,710
Aug 16, 20241,514.701,576.001,425.851,565.801,563.565,136,030
Aug 14, 20241,492.001,514.001,467.651,491.201,489.071,119,999
Aug 13, 20241,510.001,520.001,461.501,478.051,475.941,240,620
Aug 12, 20241,475.601,516.451,472.301,502.501,500.351,397,118
Aug 9, 20241,455.401,484.001,453.051,472.951,470.84835,571
Aug 8, 20241,459.001,474.901,448.551,451.751,449.67421,207
Aug 7, 20241,437.001,483.101,432.401,460.151,458.06595,406
Aug 6, 20241,428.701,464.851,420.351,425.601,423.56738,077
Aug 5, 20241,415.001,452.801,406.401,417.801,415.77659,694
Aug 2, 20241,436.001,452.351,415.051,443.051,440.99492,863
Aug 1, 20241,472.801,479.401,425.001,437.701,435.64941,967
Jul 31, 20241,434.501,474.001,434.501,468.751,466.65743,604
Jul 30, 20241,434.351,451.351,428.251,432.701,430.65398,856
Jul 29, 20241,439.251,451.951,420.001,440.351,438.29648,156
Jul 26, 20241,423.001,454.201,420.101,438.401,436.34703,609
Jul 25, 20241,419.851,451.001,402.051,424.601,422.56772,348
Jul 24, 20241,417.001,447.801,414.001,425.701,423.66575,514
Jul 23, 20241,427.001,434.951,400.801,424.901,422.86933,073
Jul 22, 20241,406.901,436.651,330.101,429.651,427.61780,641
Jul 19, 20241,414.651,417.501,383.101,412.951,410.93747,528
Jul 18, 20241,422.001,425.001,399.651,413.351,411.331,311,262
Jul 16, 20241,411.901,427.001,405.101,410.751,408.73590,653
Jul 15, 20241,382.801,416.101,382.501,408.151,406.14887,309
Jul 12, 20241,386.001,396.001,353.151,381.501,379.521,280,942
Jul 11, 20241,392.001,397.001,350.001,384.401,382.422,647,788
Jul 10, 20241,361.951,385.001,330.851,379.851,377.881,093,184
Jul 9, 20241,356.051,364.951,343.301,359.051,357.11558,976
Jul 8, 20241,338.101,366.951,335.251,356.351,354.41915,961
Jul 5, 20241,295.001,356.501,291.301,338.151,336.241,454,791
Jul 4, 20241,282.001,303.151,272.001,295.501,293.65712,608
Jul 3, 20241,251.801,292.801,249.301,281.801,279.971,403,050
Jul 2, 20241,270.001,271.701,236.551,248.951,247.16554,224
Jul 1, 20241,233.001,272.351,232.101,267.451,265.64677,834
Jun 28, 20241,225.051,246.901,220.801,230.501,228.74476,411
Jun 27, 20241,226.401,238.651,212.801,220.751,219.00453,001
Jun 26, 20241,210.001,240.001,199.301,226.401,224.65576,425
Jun 25, 20241,219.001,231.851,208.251,213.351,211.61396,675
Jun 24, 20241,230.601,231.951,212.201,219.851,218.11602,287
Jun 21, 20241,241.251,260.601,227.301,230.601,228.84537,198
Jun 20, 20241,237.851,251.751,233.351,241.251,239.47310,532
Jun 19, 20241,246.501,257.751,228.151,235.701,233.93811,531
Jun 18, 20241,237.151,264.001,232.251,242.851,241.071,122,110
Jun 14, 20241,226.151,240.751,221.051,237.151,235.38647,206
Jun 13, 20241,205.001,232.501,198.401,224.851,223.10765,839
Jun 12, 20241,195.001,205.551,182.501,202.901,201.18586,204
Jun 11, 20241,207.851,212.451,186.601,190.751,189.05902,103
Jun 10, 20241,198.001,212.001,182.551,206.101,204.37647,187
Jun 7, 20241,213.001,220.951,188.001,194.151,192.44818,364
Jun 6, 20241,184.551,216.151,164.251,209.851,208.12769,796
Jun 5, 20241,135.001,203.001,109.051,183.551,181.86935,489
Jun 4, 20241,176.201,189.001,037.151,122.351,120.742,199,037
Jun 3, 20241,174.951,199.001,151.801,176.201,174.52466,303
May 31, 20241,160.001,182.001,145.601,160.351,158.691,454,676
May 30, 20241,173.301,180.751,148.551,156.001,154.35815,238
May 29, 20241,160.201,183.901,144.151,180.401,178.711,555,169
May 28, 20241,120.001,176.451,110.251,160.201,158.545,608,943
May 27, 20241,031.251,124.501,031.251,119.451,117.855,960,921
May 24, 20241,031.001,042.601,000.001,036.001,034.52953,721
May 23, 20241,036.451,036.451,005.501,027.601,026.13309,747
May 22, 20241,034.501,043.001,021.701,025.351,023.88256,930
May 21, 20241,047.901,053.001,023.101,034.451,032.97473,436
May 17, 20241,010.001,021.50999.801,019.551,018.09342,548
May 16, 20241,005.001,011.95985.201,005.301,003.86571,339
May 15, 20241,013.951,017.60986.401,002.401,000.97969,716
May 14, 20241,033.151,040.001,008.101,011.251,009.80256,949
May 13, 20241,025.001,040.701,010.001,033.151,031.67473,458
May 10, 20241,002.851,027.25997.401,023.951,022.49421,300
May 9, 20241,015.201,025.00995.05999.65998.22469,357

Related Tickers

TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,141.20
-1.40%
 
LUPIN.NS Lupin Limited
2,037.40
+1.12%
 
GRANULES.NS Granules India Limited
440.90
-0.36%
 
CIPLA.NS Cipla Limited
1,480.00
-0.46%
 
IPCALAB.NS Ipca Laboratories Limited
1,361.80
+0.91%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,164.40
+0.59%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%
 
WOCKPHARMA.NS Wockhardt Limited
1,224.30
-0.88%
 
STAR.NS Strides Pharma Science Limited
638.45
+0.50%
 
AARTIDRUGS.NS Aarti Drugs Limited
418.65
+0.22%