Canada markets closed

Glenmark Pharmaceuticals Limited (GLENMARK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,230.65+9.50 (+0.78%)
At close: 03:29PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,205.401,246.551,205.401,230.651,230.6510,539
Jun 27, 20241,249.001,249.001,213.101,221.151,221.154,207
Jun 26, 20241,229.951,239.201,199.951,226.251,226.2510,944
Jun 25, 20241,222.651,231.601,207.851,215.501,215.5011,104
Jun 24, 20241,227.601,231.651,212.051,220.251,220.252,997
Jun 21, 20241,244.901,260.001,227.201,229.601,229.6010,375
Jun 20, 20241,243.001,251.101,232.201,241.301,241.309,343
Jun 19, 20241,247.801,257.701,227.601,236.151,236.1510,164
Jun 18, 20241,259.951,264.501,234.001,242.451,242.4523,291
Jun 14, 20241,223.001,240.001,221.651,236.151,236.1524,128
Jun 13, 20241,210.301,233.351,200.301,225.251,225.2512,057
Jun 12, 20241,198.601,205.001,183.501,201.901,201.9013,982
Jun 11, 20241,206.001,210.901,188.251,191.501,191.506,931
Jun 10, 20241,199.951,212.001,176.001,204.001,204.0013,078
Jun 07, 20241,210.201,216.951,187.301,193.201,193.2023,160
Jun 06, 20241,161.351,218.001,161.351,210.201,210.2017,543
Jun 05, 20241,123.051,201.951,110.351,183.501,183.5027,360
Jun 04, 20241,163.651,174.501,050.001,120.051,120.05115,321
Jun 03, 20241,170.601,196.151,151.301,175.401,175.4030,796
May 31, 20241,157.351,180.151,145.151,160.751,160.7513,704
May 30, 20241,175.501,180.101,149.101,154.951,154.9513,660
May 29, 20241,162.001,183.251,144.601,179.601,179.6026,814
May 28, 20241,121.851,176.001,110.351,159.851,159.85139,099
May 27, 20241,031.501,124.901,031.501,120.301,120.30130,589
May 24, 20241,020.551,042.05998.951,035.401,035.4031,368
May 23, 20241,030.901,038.951,010.551,028.051,028.0512,230
May 22, 20241,044.951,044.951,022.001,025.051,025.0513,257
May 21, 20241,046.001,050.001,024.601,036.151,036.158,405
May 17, 20241,006.201,021.551,005.651,019.551,019.5513,157
May 16, 20241,007.951,011.60985.601,006.151,006.1513,893
May 15, 20241,009.051,017.20987.451,002.501,002.5016,003
May 14, 20241,033.301,036.151,008.051,010.601,010.609,103
May 13, 20241,025.001,039.951,010.101,033.301,033.3014,662
May 10, 20241,000.051,027.35997.051,024.601,024.6019,471
May 09, 20241,030.001,030.00996.90999.95999.9512,887
May 08, 20241,015.751,029.601,008.801,020.751,020.7510,560
May 07, 20241,041.701,041.70998.651,016.001,016.0017,501
May 06, 20241,052.601,060.001,034.451,040.451,040.4520,479
May 03, 20241,072.201,072.201,046.401,054.001,054.0022,594
May 02, 20241,061.501,068.951,054.001,060.501,060.507,648
Apr 30, 20241,073.801,080.451,054.051,056.151,056.1525,915
Apr 29, 20241,092.601,098.001,063.651,071.651,071.6519,082
Apr 26, 20241,081.301,088.351,061.151,080.051,080.0513,240
Apr 25, 20241,073.201,095.951,071.001,079.551,079.5533,383
Apr 24, 20241,034.901,074.001,033.001,071.301,071.3030,093
Apr 23, 20241,035.651,043.151,018.201,034.201,034.2039,997
Apr 22, 20241,026.051,053.151,026.051,040.751,040.759,363
Apr 19, 20241,029.651,038.701,020.601,025.151,025.1521,850
Apr 18, 20241,057.151,063.251,033.551,042.701,042.7020,360
Apr 16, 20241,044.001,064.301,040.301,059.601,059.6020,600
Apr 15, 20241,020.201,060.151,020.201,044.301,044.3021,375
Apr 12, 20241,049.151,068.001,032.401,051.551,051.5520,193
Apr 10, 20241,048.151,058.201,031.401,042.701,042.7021,002
Apr 09, 20241,059.151,059.151,035.001,047.301,047.3024,025
Apr 08, 20241,020.401,057.051,018.951,035.501,035.5028,168
Apr 05, 20241,011.001,018.751,005.801,017.001,017.0021,676
Apr 04, 20241,000.001,010.00991.001,006.151,006.1523,053
Apr 03, 2024985.30995.00978.90993.60993.607,212
Apr 02, 2024987.05992.40974.90985.70985.7010,821
Apr 01, 2024958.00985.00958.00981.30981.3013,743
Mar 28, 2024961.00968.10954.50957.50957.5021,109
Mar 27, 2024955.85969.20948.00963.00963.009,665
Mar 26, 2024950.00961.15936.05955.80955.8011,506
Mar 22, 2024946.20954.00940.55950.70950.7010,170
Mar 21, 2024949.55954.00940.25946.25946.2512,255
Mar 20, 2024919.85945.75908.90939.50939.5015,324
Mar 19, 2024939.10941.00917.30919.45919.456,702
Mar 18, 2024922.35944.20916.85939.10939.1013,601
Mar 15, 2024938.20942.35912.45926.45926.4532,832
Mar 14, 2024890.00941.10883.50938.20938.2025,858
Mar 13, 2024935.65946.95886.00899.15899.1538,587
Mar 12, 2024956.50968.35931.00944.55944.5537,014
Mar 11, 2024959.55974.05950.45955.60955.60111,689
Mar 07, 2024929.35963.95929.20954.45954.4545,568
Mar 06, 2024912.60935.00903.60924.15924.15117,729
Mar 05, 2024921.15921.15905.40916.75916.7513,964
Mar 04, 2024928.50945.75919.45921.50921.5043,460
Mar 01, 2024926.15926.15905.45920.60920.6041,768
Feb 29, 2024906.05926.40899.25925.85925.8580,836
Feb 28, 2024921.05929.00901.00910.50910.5015,744
Feb 27, 2024931.80936.00918.00927.55927.5513,489
Feb 26, 2024902.45941.65902.45927.45927.45165,536
Feb 23, 2024914.60919.20894.30900.30900.30100,253
Feb 22, 2024901.90915.50898.70913.30913.3020,506
Feb 21, 2024891.75910.05889.90900.30900.3033,629
Feb 20, 2024874.85905.00866.90893.90893.90115,258
Feb 19, 2024875.00875.00853.15862.50862.5048,590
Feb 16, 2024829.30890.50825.00872.80872.80198,152
Feb 15, 2024766.65847.30766.65809.60809.60526,776
Feb 14, 2024830.10830.10784.00796.30796.3060,128
Feb 13, 2024825.00838.30818.00831.80831.8017,372
Feb 12, 2024845.85849.35817.95831.45831.4520,823
Feb 09, 2024856.15860.25830.35842.50842.5029,030
Feb 08, 2024876.85882.50853.25858.70858.7012,290
Feb 07, 2024885.00891.15868.80876.75876.7510,271
Feb 06, 2024887.80897.55880.45884.45884.4519,531
Feb 05, 2024881.05893.05878.50884.60884.6033,693
Feb 02, 2024889.20899.75882.50886.20886.2011,800
Feb 01, 2024921.65921.65865.10890.00890.0051,434
Jan 31, 2024895.35922.25895.35909.70909.7031,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...