BSE - Free Realtime Quote INR

Glenmark Pharmaceuticals Limited (GLENMARK.BO)

Compare
1,466.35
-46.00
(-3.04%)
As of 10:22:46 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,510.001,510.001,457.001,466.351,466.352,450
Jan 23, 20251,523.951,523.951,486.651,512.351,512.353,583
Jan 22, 20251,496.051,508.351,470.951,501.201,501.2011,527
Jan 21, 20251,505.051,537.901,495.751,499.801,499.808,674
Jan 20, 20251,455.651,513.001,444.501,504.251,504.2512,251
Jan 17, 20251,445.301,472.401,440.051,468.401,468.407,194
Jan 16, 20251,470.051,489.001,457.851,460.701,460.705,590
Jan 15, 20251,525.951,531.301,455.051,477.001,477.0017,461
Jan 14, 20251,500.051,526.951,480.101,514.951,514.9551,097
Jan 13, 20251,538.801,545.001,492.651,497.651,497.654,942
Jan 10, 20251,580.051,596.601,537.651,540.701,540.706,678
Jan 9, 20251,627.851,632.201,590.051,592.901,592.902,391
Jan 8, 20251,645.401,652.851,604.151,626.551,626.553,540
Jan 7, 20251,615.451,658.201,615.451,641.551,641.553,997
Jan 6, 20251,636.051,645.651,609.501,622.401,622.406,712
Jan 3, 20251,647.351,647.351,617.351,636.051,636.056,775
Jan 2, 20251,611.301,641.851,595.001,638.951,638.958,390
Jan 1, 20251,630.951,630.951,602.001,614.051,614.055,768
Dec 31, 20241,599.651,620.951,588.551,608.851,608.8538,110
Dec 30, 20241,586.101,601.601,576.901,589.801,589.807,031
Dec 27, 20241,559.951,604.901,553.151,585.401,585.4030,420
Dec 26, 20241,516.051,547.551,511.151,540.951,540.9511,463
Dec 24, 20241,551.201,562.051,530.001,536.151,536.159,441
Dec 23, 20241,552.251,565.951,534.801,549.951,549.9513,351
Dec 20, 20241,517.251,560.001,517.251,542.351,542.359,138
Dec 19, 20241,485.301,550.801,485.301,540.001,540.007,886
Dec 18, 20241,529.951,542.001,510.951,524.201,524.209,274
Dec 17, 20241,550.001,553.801,506.501,512.601,512.6013,184
Dec 16, 20241,510.801,562.001,501.501,551.401,551.4013,307
Dec 13, 20241,544.451,544.451,447.001,517.201,517.2052,871
Dec 12, 20241,544.951,545.001,527.851,534.501,534.50298,220
Dec 11, 20241,543.701,550.001,524.001,526.101,526.1011,297
Dec 10, 20241,540.001,576.751,530.001,543.701,543.7041,328
Dec 9, 20241,523.451,528.001,506.001,513.751,513.7514,171
Dec 6, 20241,559.951,559.951,521.351,528.251,528.2511,719
Dec 5, 20241,549.651,552.001,513.401,544.801,544.8012,780
Dec 4, 20241,560.051,563.701,543.151,547.751,547.756,721
Dec 3, 20241,550.001,568.101,540.951,558.151,558.1510,125
Dec 2, 20241,520.751,564.001,520.751,550.001,550.0011,248
Nov 29, 20241,504.951,531.601,496.951,528.001,528.007,927
Nov 28, 20241,528.551,533.001,493.051,495.051,495.0511,083
Nov 27, 20241,529.401,530.001,508.501,523.351,523.354,117
Nov 26, 20241,494.501,532.451,491.251,521.301,521.3011,973
Nov 25, 20241,490.651,506.901,480.501,492.801,492.8012,736
Nov 22, 20241,474.951,486.051,451.801,480.051,480.055,047
Nov 21, 20241,494.451,494.451,458.851,465.301,465.307,150
Nov 19, 20241,504.951,517.951,472.251,492.351,492.3515,886
Nov 18, 20241,561.651,581.001,477.351,483.501,483.5038,842
Nov 14, 20241,540.251,559.201,522.201,531.701,531.7010,638
Nov 13, 20241,560.151,574.651,522.801,538.501,538.5033,333
Nov 12, 20241,634.651,634.651,550.151,577.251,577.2534,547
Nov 11, 20241,665.001,682.651,632.601,634.701,634.709,984
Nov 8, 20241,670.001,681.001,647.651,665.501,665.5014,748
Nov 7, 20241,763.651,771.951,645.051,657.701,657.7038,734
Nov 6, 20241,734.851,776.001,723.601,768.951,768.956,695
Nov 4, 20241,687.051,715.001,650.001,700.151,700.1523,871
Nov 1, 20241,661.051,699.351,661.051,690.951,690.95422
Oct 31, 20241,666.551,698.001,666.551,693.301,693.307,864
Oct 29, 20241,724.601,724.601,628.551,673.951,673.9510,570
Oct 28, 20241,660.051,721.901,660.001,714.501,714.505,166
Oct 25, 20241,678.001,702.301,650.151,663.751,663.757,579
Oct 24, 20241,657.051,692.101,657.051,673.201,673.204,910
Oct 23, 20241,668.051,720.401,668.051,684.751,684.758,143
Oct 22, 20241,700.151,741.951,675.901,683.201,683.209,162
Oct 21, 20241,737.001,755.151,705.901,715.251,715.259,754
Oct 18, 20241,730.001,746.801,718.001,739.201,739.206,217
Oct 17, 20241,782.051,784.901,730.001,735.001,735.004,863
Oct 16, 20241,804.551,811.301,748.851,781.001,781.008,527
Oct 15, 20241,820.001,830.051,795.601,804.551,804.5510,571
Oct 14, 20241,803.151,822.001,785.201,818.651,818.6524,024
Oct 11, 20241,766.251,805.001,758.901,793.151,793.156,960
Oct 10, 20241,789.801,800.001,747.901,759.851,759.8513,527
Oct 9, 20241,751.901,794.001,728.301,788.051,788.0534,863
Oct 8, 20241,695.101,740.101,671.451,735.351,735.3515,248
Oct 7, 20241,658.051,688.701,653.501,674.551,674.5520,894
Oct 4, 20241,625.101,699.951,625.101,663.851,663.8527,565
Oct 3, 20241,652.301,678.401,639.651,645.151,645.157,807
Oct 1, 20241,673.001,675.451,650.001,666.701,666.709,625
Sep 30, 20241,701.851,701.851,666.501,673.601,673.604,213
Sep 27, 20241,663.001,703.851,663.001,685.051,685.057,128
Sep 26, 20241,689.701,694.351,667.101,676.951,676.957,446
Sep 25, 20241,697.901,704.701,670.551,688.901,688.9013,285
Sep 24, 20241,745.001,745.001,692.701,697.601,697.607,339
Sep 23, 20241,706.001,763.901,705.001,711.401,711.40110,597
Sep 20, 20241,652.251,673.301,610.601,625.401,625.4029,496
Sep 19, 20241,649.951,676.501,626.701,651.151,651.158,689
Sep 18, 20241,717.951,718.151,623.901,645.051,645.0537,408
Sep 17, 20241,739.501,745.951,708.901,713.351,713.3517,689
Sep 16, 20241,773.951,773.951,734.351,741.851,741.857,427
Sep 13, 2024 2.50 Dividend
Sep 13, 20241,749.451,756.201,728.551,752.351,752.359,783
Sep 12, 20241,738.901,754.401,731.651,747.901,745.4015,711
Sep 11, 20241,725.051,742.751,717.201,727.751,725.285,657
Sep 10, 20241,710.501,746.501,710.501,726.601,724.1318,502
Sep 9, 20241,703.001,722.051,688.451,708.951,706.5110,723
Sep 6, 20241,714.801,725.001,696.201,702.401,699.9711,176
Sep 5, 20241,682.801,715.901,682.001,709.251,706.8119,542
Sep 4, 20241,677.101,703.401,666.101,687.651,685.2423,593
Sep 3, 20241,695.551,715.801,681.201,687.851,685.4414,043
Sep 2, 20241,749.751,749.751,683.601,688.001,685.5918,979
Aug 30, 20241,683.801,750.001,683.801,734.851,732.3718,725
Aug 29, 20241,710.001,714.001,680.001,684.851,682.448,855
Aug 28, 20241,706.701,712.701,693.101,707.401,704.9613,749
Aug 26, 20241,699.651,704.751,681.851,694.701,692.2810,004
Aug 23, 20241,671.201,694.401,666.051,686.001,683.5918,348
Aug 22, 20241,684.951,684.951,658.001,676.551,674.1520,021
Aug 21, 20241,639.951,684.251,633.651,680.301,677.9015,166
Aug 20, 20241,632.151,643.151,609.751,637.651,635.3131,838
Aug 19, 20241,573.451,639.151,567.151,632.151,629.8240,369
Aug 16, 20241,518.701,576.651,427.351,564.701,562.46151,394
Aug 14, 20241,494.951,513.301,468.651,491.001,488.8722,667
Aug 13, 20241,505.951,520.001,461.151,477.751,475.6430,984
Aug 12, 20241,483.901,515.101,471.801,502.751,500.6032,721
Aug 9, 20241,459.751,483.401,452.501,471.801,469.69143,859
Aug 8, 20241,460.601,474.001,448.201,451.851,449.7712,441
Aug 7, 20241,438.901,470.001,435.751,460.601,458.51113,357
Aug 6, 20241,420.151,464.451,420.151,424.451,422.4110,804
Aug 5, 20241,360.051,449.851,360.051,415.701,413.6838,353
Aug 2, 20241,430.351,452.101,418.551,443.151,441.0915,562
Aug 1, 20241,476.951,479.951,424.901,438.401,436.3412,890
Jul 31, 20241,430.401,473.751,430.401,468.251,466.1521,685
Jul 30, 20241,438.651,451.301,428.001,432.701,430.659,886
Jul 29, 20241,446.501,452.451,421.551,440.451,438.398,068
Jul 26, 20241,427.851,453.601,421.051,435.251,433.2045,340
Jul 25, 20241,426.001,448.001,402.551,423.801,421.767,736
Jul 24, 20241,425.001,447.251,413.651,424.801,422.764,963
Jul 23, 20241,428.501,433.451,401.951,424.451,422.4152,236
Jul 22, 20241,412.001,436.401,380.001,428.501,426.4618,324
Jul 19, 20241,414.001,416.751,382.451,413.351,411.335,582
Jul 18, 20241,429.951,429.951,400.551,410.901,408.885,683
Jul 16, 20241,419.951,426.701,405.801,410.501,408.489,293
Jul 15, 20241,380.001,416.151,380.001,407.751,405.7418,696
Jul 12, 20241,385.001,395.001,354.001,378.201,376.2313,255
Jul 11, 20241,393.401,394.751,350.251,382.851,380.8720,870
Jul 10, 20241,357.701,384.951,320.451,379.401,377.4372,602
Jul 9, 20241,356.951,364.751,342.251,359.851,357.9115,187
Jul 8, 20241,340.001,366.401,337.001,356.501,354.5616,712
Jul 5, 20241,296.951,356.251,295.951,338.151,336.2455,693
Jul 4, 20241,285.801,302.951,272.651,295.501,293.6522,774
Jul 3, 20241,248.301,292.701,248.301,282.201,280.3718,783
Jul 2, 20241,266.551,270.001,238.001,248.201,246.416,842
Jul 1, 20241,229.601,272.401,229.601,265.701,263.8923,089
Jun 28, 20241,205.401,246.551,205.401,230.651,228.8910,539
Jun 27, 20241,249.001,249.001,213.101,221.151,219.404,207
Jun 26, 20241,229.951,239.201,199.951,226.251,224.5010,944
Jun 25, 20241,222.651,231.601,207.851,215.501,213.7611,104
Jun 24, 20241,227.601,231.651,212.051,220.251,218.502,997
Jun 21, 20241,244.901,260.001,227.201,229.601,227.8410,375
Jun 20, 20241,243.001,251.101,232.201,241.301,239.529,343
Jun 19, 20241,247.801,257.701,227.601,236.151,234.3810,164
Jun 18, 20241,259.951,264.501,234.001,242.451,240.6723,291
Jun 14, 20241,223.001,240.001,221.651,236.151,234.3824,128
Jun 13, 20241,210.301,233.351,200.301,225.251,223.5012,057
Jun 12, 20241,198.601,205.001,183.501,201.901,200.1813,982
Jun 11, 20241,206.001,210.901,188.251,191.501,189.806,931
Jun 10, 20241,199.951,212.001,176.001,204.001,202.2813,078
Jun 7, 20241,210.201,216.951,187.301,193.201,191.4923,160
Jun 6, 20241,161.351,218.001,161.351,210.201,208.4717,543
Jun 5, 20241,123.051,201.951,110.351,183.501,181.8127,360
Jun 4, 20241,163.651,174.501,050.001,120.051,118.45115,321
Jun 3, 20241,170.601,196.151,151.301,175.401,173.7230,796
May 31, 20241,157.351,180.151,145.151,160.751,159.0913,704
May 30, 20241,175.501,180.101,149.101,154.951,153.3013,660
May 29, 20241,162.001,183.251,144.601,179.601,177.9126,814
May 28, 20241,121.851,176.001,110.351,159.851,158.19139,099
May 27, 20241,031.501,124.901,031.501,120.301,118.70130,589
May 24, 20241,020.551,042.05998.951,035.401,033.9231,368
May 23, 20241,030.901,038.951,010.551,028.051,026.5812,230
May 22, 20241,044.951,044.951,022.001,025.051,023.5813,257
May 21, 20241,046.001,050.001,024.601,036.151,034.678,405
May 17, 20241,006.201,021.551,005.651,019.551,018.0913,157
May 16, 20241,007.951,011.60985.601,006.151,004.7113,893
May 15, 20241,009.051,017.20987.451,002.501,001.0716,003
May 14, 20241,033.301,036.151,008.051,010.601,009.159,103
May 13, 20241,025.001,039.951,010.101,033.301,031.8214,662
May 10, 20241,000.051,027.35997.051,024.601,023.1319,471
May 9, 20241,030.001,030.00996.90999.95998.5212,887
May 8, 20241,015.751,029.601,008.801,020.751,019.2910,560
May 7, 20241,041.701,041.70998.651,016.001,014.5517,501
May 6, 20241,052.601,060.001,034.451,040.451,038.9620,479
May 3, 20241,072.201,072.201,046.401,054.001,052.4922,594
May 2, 20241,061.501,068.951,054.001,060.501,058.987,648
Apr 30, 20241,073.801,080.451,054.051,056.151,054.6425,915
Apr 29, 20241,092.601,098.001,063.651,071.651,070.1219,082
Apr 26, 20241,081.301,088.351,061.151,080.051,078.5113,240
Apr 25, 20241,073.201,095.951,071.001,079.551,078.0133,383
Apr 24, 20241,034.901,074.001,033.001,071.301,069.7730,093
Apr 23, 20241,035.651,043.151,018.201,034.201,032.7239,997
Apr 22, 20241,026.051,053.151,026.051,040.751,039.269,363
Apr 19, 20241,029.651,038.701,020.601,025.151,023.6821,850
Apr 18, 20241,057.151,063.251,033.551,042.701,041.2120,360
Apr 16, 20241,044.001,064.301,040.301,059.601,058.0820,600
Apr 15, 20241,020.201,060.151,020.201,044.301,042.8121,375
Apr 12, 20241,049.151,068.001,032.401,051.551,050.0520,193
Apr 10, 20241,048.151,058.201,031.401,042.701,041.2121,002
Apr 9, 20241,059.151,059.151,035.001,047.301,045.8024,025
Apr 8, 20241,020.401,057.051,018.951,035.501,034.0228,168
Apr 5, 20241,011.001,018.751,005.801,017.001,015.5521,676
Apr 4, 20241,000.001,010.00991.001,006.151,004.7123,053
Apr 3, 2024985.30995.00978.90993.60992.187,212
Apr 2, 2024987.05992.40974.90985.70984.2910,821
Apr 1, 2024958.00985.00958.00981.30979.9013,743
Mar 28, 2024961.00968.10954.50957.50956.1321,109
Mar 27, 2024955.85969.20948.00963.00961.629,665
Mar 26, 2024950.00961.15936.05955.80954.4311,506
Mar 22, 2024946.20954.00940.55950.70949.3410,170
Mar 21, 2024949.55954.00940.25946.25944.9012,255
Mar 20, 2024919.85945.75908.90939.50938.1615,324
Mar 19, 2024939.10941.00917.30919.45918.136,702
Mar 18, 2024922.35944.20916.85939.10937.7613,601
Mar 15, 2024938.20942.35912.45926.45925.1232,832
Mar 14, 2024890.00941.10883.50938.20936.8625,858
Mar 13, 2024935.65946.95886.00899.15897.8638,587
Mar 12, 2024956.50968.35931.00944.55943.2037,014
Mar 11, 2024959.55974.05950.45955.60954.23111,689
Mar 7, 2024929.35963.95929.20954.45953.0845,568
Mar 6, 2024912.60935.00903.60924.15922.83117,729
Mar 5, 2024921.15921.15905.40916.75915.4413,964
Mar 4, 2024928.50945.75919.45921.50920.1843,460
Mar 1, 2024926.15926.15905.45920.60919.2841,768
Feb 29, 2024906.05926.40899.25925.85924.5380,836
Feb 28, 2024921.05929.00901.00910.50909.2015,744
Feb 27, 2024931.80936.00918.00927.55926.2213,489
Feb 26, 2024902.45941.65902.45927.45926.12165,536
Feb 23, 2024914.60919.20894.30900.30899.01100,253
Feb 22, 2024901.90915.50898.70913.30911.9920,506
Feb 21, 2024891.75910.05889.90900.30899.0133,629
Feb 20, 2024874.85905.00866.90893.90892.62115,258
Feb 19, 2024875.00875.00853.15862.50861.2748,590
Feb 16, 2024829.30890.50825.00872.80871.55198,152
Feb 15, 2024766.65847.30766.65809.60808.44526,776
Feb 14, 2024830.10830.10784.00796.30795.1660,128
Feb 13, 2024825.00838.30818.00831.80830.6117,372
Feb 12, 2024845.85849.35817.95831.45830.2620,823
Feb 9, 2024856.15860.25830.35842.50841.2929,030
Feb 8, 2024876.85882.50853.25858.70857.4712,290
Feb 7, 2024885.00891.15868.80876.75875.5010,271
Feb 6, 2024887.80897.55880.45884.45883.1819,531
Feb 5, 2024881.05893.05878.50884.60883.3333,693
Feb 2, 2024889.20899.75882.50886.20884.9311,800
Feb 1, 2024921.65921.65865.10890.00888.7351,434
Jan 31, 2024895.35922.25895.35909.70908.4031,680
Jan 30, 2024895.15908.95893.60895.30894.0228,584
Jan 29, 2024842.25906.85842.25900.15898.8623,234
Jan 25, 2024890.85913.00884.25890.25888.9850,314
Jan 24, 2024869.75893.00853.80890.85889.5822,074

Related Tickers

LUPIN.BO Lupin Limited
2,123.60
-1.24%
 
AARTIDRUGS.BO Aarti Drugs Limited
408.80
-1.35%
 
LAURUSLABS.BO Laurus Labs Limited
579.45
-0.94%
 
MANKIND.BO Mankind Pharma Limited
2,528.95
-3.94%
 
DIVISLAB.BO Divi's Laboratories Limited
5,805.25
-0.71%
 
WOCKPHARMA.BO Wockhardt Limited
1,381.00
-3.29%
 
SUNPHARMA.BO Sun Pharmaceutical Industries Limited
1,818.30
-0.86%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,235.25
-4.20%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,828.00
-0.31%
 
ITCI Intra-Cellular Therapies, Inc.
127.07
-0.06%