GLENMARK PHARMACEUTICALS (glenmark)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1438.6 | 1439.8 | 1435.6 | 1435.6 | 7800 |
| 2025-05-20 15:28:00 | 1438.8 | 1439.4 | 1438.5 | 1438.6 | 3900 |
| 2025-05-20 15:27:00 | 1438.3 | 1439.3 | 1438.3 | 1439.2 | 1625 |
| 2025-05-20 15:26:00 | 1437.3 | 1438.3 | 1437.3 | 1438.3 | 3900 |
| 2025-05-20 15:25:00 | 1436.5 | 1437.4 | 1436.5 | 1437.3 | 5200 |
| 2025-05-20 15:24:00 | 1438.1 | 1438.1 | 1436.6 | 1436.6 | 4875 |
| 2025-05-20 15:23:00 | 1436.6 | 1438.1 | 1436.6 | 1438.1 | 6500 |
| 2025-05-20 15:22:00 | 1436.0 | 1436.6 | 1436.0 | 1436.6 | 1625 |
| 2025-05-20 15:21:00 | 1436.1 | 1436.1 | 1436.0 | 1436.0 | 2600 |
| 2025-05-20 15:20:00 | 1435.5 | 1436.1 | 1435.5 | 1436.1 | 2600 |
| 2025-05-20 15:19:00 | 1435.8 | 1435.8 | 1435.4 | 1435.5 | 2275 |
| 2025-05-20 15:18:00 | 1436.1 | 1436.1 | 1435.6 | 1435.8 | 1625 |
| 2025-05-20 15:17:00 | 1437.0 | 1437.1 | 1436.6 | 1436.6 | 2600 |
| 2025-05-20 15:16:00 | 1437.4 | 1437.4 | 1437.0 | 1437.0 | 2275 |
| 2025-05-20 15:15:00 | 1437.2 | 1437.8 | 1437.2 | 1437.4 | 3250 |
| 2025-05-20 15:14:00 | 1438.5 | 1438.5 | 1437.2 | 1437.2 | 975 |
| 2025-05-20 15:13:00 | 1438.6 | 1439.1 | 1438.5 | 1438.5 | 2925 |
| 2025-05-20 15:12:00 | 1439.0 | 1439.0 | 1437.9 | 1438.6 | 3250 |
| 2025-05-20 15:11:00 | 1438.2 | 1439.0 | 1437.9 | 1439.0 | 3900 |
| 2025-05-20 15:10:00 | 1436.8 | 1437.4 | 1436.8 | 1436.8 | 1950 |
| 2025-05-20 15:09:00 | 1434.9 | 1436.8 | 1434.9 | 1436.8 | 4550 |
| 2025-05-20 15:08:00 | 1435.9 | 1435.9 | 1434.5 | 1434.5 | 3900 |
| 2025-05-20 15:07:00 | 1434.0 | 1435.6 | 1433.7 | 1434.9 | 6500 |
| 2025-05-20 15:06:00 | 1435.4 | 1435.7 | 1434.0 | 1434.0 | 2925 |
| 2025-05-20 15:05:00 | 1436.0 | 1436.0 | 1435.3 | 1435.4 | 2600 |
| 2025-05-20 15:04:00 | 1438.3 | 1438.3 | 1435.9 | 1436.0 | 1300 |
| 2025-05-20 15:03:00 | 1439.5 | 1439.5 | 1437.8 | 1438.3 | 1950 |
| 2025-05-20 15:02:00 | 1440.6 | 1440.6 | 1439.5 | 1439.5 | 2925 |
| 2025-05-20 15:01:00 | 1439.5 | 1441.1 | 1439.5 | 1440.6 | 1950 |
| 2025-05-20 15:00:00 | 1438.5 | 1440.0 | 1438.5 | 1438.7 | 2600 |
| 2025-05-20 14:59:00 | 1438.3 | 1439.3 | 1438.3 | 1438.5 | 1950 |
| 2025-05-20 14:58:00 | 1439.2 | 1440.4 | 1438.3 | 1438.3 | 2275 |
| 2025-05-20 14:57:00 | 1441.6 | 1442.0 | 1439.0 | 1439.0 | 15275 |
| 2025-05-20 14:56:00 | 1442.3 | 1442.3 | 1441.6 | 1441.6 | 650 |
| 2025-05-20 14:55:00 | 1444.6 | 1444.6 | 1443.5 | 1443.5 | 1625 |
| 2025-05-20 14:54:00 | 1443.8 | 1444.6 | 1443.8 | 1444.6 | 1300 |
| 2025-05-20 14:53:00 | 1445.2 | 1445.3 | 1443.8 | 1443.8 | 3900 |
| 2025-05-20 14:52:00 | 1445.9 | 1445.9 | 1445.9 | 1445.9 | 325 |
| 2025-05-20 14:51:00 | 1447.1 | 1447.1 | 1445.5 | 1445.5 | 325 |
| 2025-05-20 14:50:00 | 1445.3 | 1447.1 | 1445.3 | 1447.1 | 1625 |
| 2025-05-20 14:49:00 | 1445.9 | 1446.0 | 1445.1 | 1445.3 | 2925 |
| 2025-05-20 14:48:00 | 1444.2 | 1444.2 | 1444.2 | 1444.2 | 0 |
| 2025-05-20 14:47:00 | 1443.5 | 1444.2 | 1441.9 | 1444.2 | 19175 |
| 2025-05-20 14:46:00 | 1442.8 | 1443.8 | 1442.8 | 1443.5 | 1950 |
| 2025-05-20 14:45:00 | 1440.7 | 1442.8 | 1440.7 | 1442.8 | 2925 |
| 2025-05-20 14:44:00 | 1439.9 | 1440.9 | 1439.8 | 1439.8 | 3575 |
| 2025-05-20 14:43:00 | 1440.6 | 1441.6 | 1440.6 | 1440.9 | 2275 |
| 2025-05-20 14:42:00 | 1440.7 | 1441.1 | 1439.9 | 1440.6 | 3250 |
| 2025-05-20 14:41:00 | 1443.3 | 1443.3 | 1439.9 | 1439.9 | 2275 |
| 2025-05-20 14:40:00 | 1444.9 | 1444.9 | 1443.3 | 1443.3 | 1625 |
| 2025-05-20 14:39:00 | 1444.2 | 1444.2 | 1443.9 | 1443.9 | 975 |
| 2025-05-20 14:38:00 | 1444.1 | 1444.2 | 1444.1 | 1444.2 | 1950 |
| 2025-05-20 14:37:00 | 1442.5 | 1444.1 | 1442.5 | 1444.1 | 2600 |
| 2025-05-20 14:36:00 | 1442.3 | 1442.6 | 1442.3 | 1442.5 | 2275 |
| 2025-05-20 14:35:00 | 1442.7 | 1442.8 | 1441.6 | 1442.8 | 975 |
| 2025-05-20 14:34:00 | 1440.4 | 1442.0 | 1440.4 | 1442.0 | 1300 |
| 2025-05-20 14:33:00 | 1442.3 | 1442.3 | 1439.9 | 1440.4 | 3250 |
| 2025-05-20 14:32:00 | 1441.6 | 1442.3 | 1441.6 | 1442.3 | 975 |
| 2025-05-20 14:31:00 | 1442.1 | 1442.1 | 1441.3 | 1442.0 | 975 |
| 2025-05-20 14:30:00 | 1442.5 | 1442.6 | 1442.1 | 1442.1 | 2275 |
| 2025-05-20 14:29:00 | 1441.9 | 1442.0 | 1441.9 | 1441.9 | 975 |
| 2025-05-20 14:28:00 | 1444.0 | 1444.0 | 1440.4 | 1442.0 | 9750 |
| 2025-05-20 14:27:00 | 1444.1 | 1444.2 | 1442.9 | 1443.7 | 9100 |
| 2025-05-20 14:26:00 | 1445.3 | 1445.5 | 1445.3 | 1445.4 | 4225 |
| 2025-05-20 14:25:00 | 1443.3 | 1445.5 | 1443.3 | 1445.5 | 4225 |
| 2025-05-20 14:24:00 | 1447.1 | 1447.1 | 1443.3 | 1443.3 | 17550 |
| 2025-05-20 14:23:00 | 1446.5 | 1446.7 | 1445.6 | 1446.7 | 3900 |
| 2025-05-20 14:22:00 | 1446.3 | 1446.8 | 1446.3 | 1446.5 | 975 |
| 2025-05-20 14:21:00 | 1443.1 | 1446.4 | 1441.5 | 1446.3 | 30875 |
| 2025-05-20 14:20:00 | 1443.2 | 1443.8 | 1441.4 | 1442.1 | 20475 |
| 2025-05-20 14:19:00 | 1444.0 | 1444.4 | 1442.0 | 1443.8 | 9425 |
| 2025-05-20 14:18:00 | 1444.2 | 1444.2 | 1444.0 | 1444.0 | 650 |
| 2025-05-20 14:17:00 | 1442.6 | 1444.2 | 1442.6 | 1444.2 | 975 |
| 2025-05-20 14:16:00 | 1443.5 | 1444.2 | 1442.6 | 1442.6 | 2600 |
| 2025-05-20 14:15:00 | 1443.5 | 1443.8 | 1442.7 | 1443.5 | 4875 |
| 2025-05-20 14:14:00 | 1440.9 | 1443.5 | 1440.9 | 1443.5 | 1300 |
| 2025-05-20 14:13:00 | 1443.2 | 1443.2 | 1439.7 | 1440.3 | 13975 |
| 2025-05-20 14:12:00 | 1444.0 | 1444.0 | 1442.9 | 1443.2 | 650 |
| 2025-05-20 14:11:00 | 1444.1 | 1444.1 | 1444.0 | 1444.0 | 650 |
| 2025-05-20 14:10:00 | 1443.7 | 1443.7 | 1443.0 | 1443.7 | 1625 |
| 2025-05-20 14:09:00 | 1442.8 | 1443.7 | 1442.8 | 1443.7 | 1950 |
| 2025-05-20 14:08:00 | 1442.7 | 1442.8 | 1442.7 | 1442.8 | 1950 |
| 2025-05-20 14:07:00 | 1443.3 | 1443.3 | 1443.0 | 1443.0 | 325 |
| 2025-05-20 14:06:00 | 1443.0 | 1443.3 | 1442.2 | 1443.3 | 1625 |
| 2025-05-20 14:05:00 | 1443.1 | 1443.5 | 1442.2 | 1443.0 | 3900 |
| 2025-05-20 14:04:00 | 1443.1 | 1443.1 | 1443.1 | 1443.1 | 0 |
| 2025-05-20 14:03:00 | 1445.2 | 1445.2 | 1443.1 | 1443.1 | 325 |
| 2025-05-20 14:02:00 | 1445.2 | 1445.2 | 1445.2 | 1445.2 | 0 |
| 2025-05-20 14:01:00 | 1445.2 | 1445.2 | 1445.2 | 1445.2 | 0 |
| 2025-05-20 14:00:00 | 1445.4 | 1445.4 | 1445.2 | 1445.2 | 325 |
| 2025-05-20 13:59:00 | 1443.8 | 1445.4 | 1443.8 | 1445.4 | 1950 |
| 2025-05-20 13:58:00 | 1442.0 | 1444.2 | 1442.0 | 1444.2 | 650 |
| 2025-05-20 13:57:00 | 1442.5 | 1442.5 | 1442.0 | 1442.0 | 1625 |
| 2025-05-20 13:56:00 | 1441.9 | 1441.9 | 1441.9 | 1441.9 | 0 |
| 2025-05-20 13:55:00 | 1441.5 | 1441.9 | 1440.6 | 1441.9 | 1625 |
| 2025-05-20 13:54:00 | 1439.0 | 1441.5 | 1439.0 | 1441.5 | 6825 |
| 2025-05-20 13:53:00 | 1439.5 | 1440.0 | 1439.0 | 1439.0 | 650 |
| 2025-05-20 13:52:00 | 1440.0 | 1440.0 | 1439.5 | 1439.5 | 325 |
| 2025-05-20 13:51:00 | 1440.7 | 1440.7 | 1440.0 | 1440.0 | 325 |
| 2025-05-20 13:50:00 | 1440.2 | 1440.7 | 1440.2 | 1440.7 | 325 |