GLENMARK PHARMACEUTICALS (glenmark)
PHARMA
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1868.8 | 1870.0 | 1832.2 | 1843.5 | 1242375 |
| 2025-07-07 05:30:00 | 1843.1 | 1886.2 | 1834.0 | 1869.2 | 2310750 |
| 2025-07-04 05:30:00 | 1792.0 | 1851.4 | 1792.0 | 1841.1 | 2353500 |
| 2025-07-03 05:30:00 | 1780.0 | 1792.1 | 1772.1 | 1790.2 | 921000 |
| 2025-07-02 05:30:00 | 1762.3 | 1786.9 | 1753.4 | 1779.1 | 1196250 |
| 2025-07-01 05:30:00 | 1760.5 | 1775.0 | 1750.6 | 1765.8 | 1287000 |
| 2025-06-30 05:30:00 | 1728.9 | 1770.9 | 1725.0 | 1762.7 | 1804875 |
| 2025-06-27 05:30:00 | 1739.3 | 1749.0 | 1721.0 | 1724.8 | 1666125 |
| 2025-06-26 05:30:00 | 1719.7 | 1743.7 | 1719.0 | 1729.9 | 2440750 |
| 2025-06-25 05:30:00 | 1694.2 | 1731.4 | 1683.4 | 1719.4 | 3182075 |
| 2025-06-24 05:30:00 | 1687.6 | 1709.6 | 1677.1 | 1683.5 | 3637725 |
| 2025-06-23 05:30:00 | 1638.0 | 1706.8 | 1630.9 | 1684.2 | 4232800 |
| 2025-06-20 05:30:00 | 1639.6 | 1649.2 | 1628.4 | 1641.0 | 1640275 |
| 2025-06-19 05:30:00 | 1659.8 | 1665.4 | 1632.0 | 1637.6 | 891475 |
| 2025-06-18 05:30:00 | 1655.9 | 1668.1 | 1642.0 | 1661.2 | 1172925 |
| 2025-06-17 05:30:00 | 1676.8 | 1687.9 | 1642.0 | 1655.4 | 2457650 |
| 2025-06-16 05:30:00 | 1675.8 | 1688.0 | 1656.3 | 1684.2 | 1316575 |
| 2025-06-13 05:30:00 | 1632.0 | 1677.0 | 1609.3 | 1671.0 | 1965275 |
| 2025-06-12 05:30:00 | 1636.6 | 1667.0 | 1634.8 | 1641.5 | 1915225 |
| 2025-06-11 05:30:00 | 1615.0 | 1645.0 | 1592.5 | 1638.6 | 2097550 |
| 2025-06-10 05:30:00 | 1603.3 | 1636.3 | 1602.9 | 1619.3 | 1537900 |
| 2025-06-09 05:30:00 | 1607.6 | 1615.8 | 1595.0 | 1605.2 | 1563250 |
| 2025-06-06 05:30:00 | 1591.0 | 1603.5 | 1569.9 | 1598.5 | 2630875 |
| 2025-06-05 05:30:00 | 1532.0 | 1594.4 | 1526.7 | 1589.0 | 4728100 |
| 2025-06-04 05:30:00 | 1522.2 | 1532.3 | 1507.0 | 1525.8 | 2486250 |
| 2025-06-03 05:30:00 | 1522.5 | 1537.0 | 1480.3 | 1519.8 | 3856450 |
| 2025-06-02 05:30:00 | 1471.1 | 1509.4 | 1457.9 | 1505.0 | 2669225 |
| 2025-05-30 05:30:00 | 1416.5 | 1476.6 | 1414.2 | 1467.4 | 3434600 |
| 2025-05-29 05:30:00 | 1385.1 | 1420.1 | 1380.1 | 1406.2 | 1720875 |
| 2025-05-28 05:30:00 | 1388.7 | 1412.8 | 1377.6 | 1382.2 | 2834325 |
| 2025-05-27 05:30:00 | 1388.5 | 1407.4 | 1380.0 | 1388.7 | 2530125 |
| 2025-05-26 05:30:00 | 1385.3 | 1434.9 | 1374.6 | 1393.4 | 3621800 |
| 2025-05-23 05:30:00 | 1428.9 | 1439.6 | 1412.5 | 1423.9 | 914875 |
| 2025-05-22 05:30:00 | 1443.0 | 1443.0 | 1418.5 | 1435.6 | 499850 |
| 2025-05-21 05:30:00 | 1439.3 | 1466.2 | 1431.8 | 1440.4 | 1062750 |
| 2025-05-20 05:30:00 | 1443.0 | 1461.2 | 1426.7 | 1437.2 | 874250 |
| 2025-05-19 05:30:00 | 1449.5 | 1475.0 | 1428.4 | 1438.8 | 938275 |
| 2025-05-16 05:30:00 | 1449.9 | 1469.5 | 1437.0 | 1453.2 | 677950 |
| 2025-05-15 05:30:00 | 1454.2 | 1467.4 | 1439.1 | 1452.3 | 864825 |
| 2025-05-14 05:30:00 | 1423.5 | 1453.9 | 1412.5 | 1448.7 | 1040975 |
| 2025-05-13 05:30:00 | 1395.0 | 1434.9 | 1393.0 | 1423.0 | 1108575 |
| 2025-05-12 05:30:00 | 1377.7 | 1396.1 | 1363.4 | 1388.1 | 2131025 |
| 2025-05-09 05:30:00 | 1400.2 | 1416.0 | 1387.7 | 1397.7 | 1254825 |
| 2025-05-08 05:30:00 | 1446.0 | 1455.0 | 1412.9 | 1419.0 | 1531725 |
| 2025-05-07 05:30:00 | 1390.1 | 1447.4 | 1387.6 | 1441.7 | 1360125 |
| 2025-05-06 05:30:00 | 1430.8 | 1439.5 | 1381.5 | 1408.9 | 1763775 |
| 2025-05-05 05:30:00 | 1383.3 | 1412.1 | 1370.0 | 1409.9 | 1004250 |
| 2025-05-02 05:30:00 | 1395.7 | 1401.9 | 1366.0 | 1377.8 | 909025 |
| 2025-04-30 05:30:00 | 1389.0 | 1412.3 | 1379.5 | 1387.0 | 702325 |
| 2025-04-29 05:30:00 | 1417.0 | 1422.4 | 1384.6 | 1388.0 | 798850 |
| 2025-04-28 05:30:00 | 1364.8 | 1419.0 | 1362.6 | 1416.0 | 1327625 |
| 2025-04-25 05:30:00 | 1436.9 | 1439.4 | 1356.9 | 1362.3 | 1537250 |
| 2025-04-24 05:30:00 | 1410.4 | 1439.9 | 1402.4 | 1422.3 | 1677000 |
| 2025-04-23 05:30:00 | 1396.9 | 1416.9 | 1382.0 | 1414.4 | 1625000 |
| 2025-04-22 05:30:00 | 1376.0 | 1404.4 | 1359.9 | 1391.3 | 2036450 |
| 2025-04-21 05:30:00 | 1348.8 | 1374.2 | 1336.7 | 1371.4 | 2819050 |
| 2025-04-17 05:30:00 | 1361.0 | 1379.2 | 1339.2 | 1342.8 | 1051700 |
| 2025-04-16 05:30:00 | 1377.0 | 1385.9 | 1344.5 | 1360.4 | 1055925 |
| 2025-04-15 05:30:00 | 1397.3 | 1404.8 | 1372.2 | 1380.2 | 1186900 |
| 2025-04-11 05:30:00 | 1398.6 | 1435.45 | 1362.55 | 1380.7 | 1849900 |
| 2025-04-09 05:30:00 | 1415.0 | 1434.0 | 1341.1 | 1376.65 | 2856425 |
| 2025-04-08 05:30:00 | 1470.5 | 1478.15 | 1430.7 | 1446.1 | 821600 |
| 2025-04-07 05:30:00 | 1401.8 | 1472.9 | 1371.95 | 1448.5 | 1231100 |
| 2025-04-04 05:30:00 | 1544.85 | 1546.0 | 1469.3 | 1501.35 | 2191800 |
| 2025-04-03 05:30:00 | 1555.85 | 1589.95 | 1526.8 | 1548.35 | 2112500 |
| 2025-04-02 05:30:00 | 1512.65 | 1536.65 | 1494.8 | 1520.1 | 920725 |
| 2025-04-01 05:30:00 | 1543.3 | 1562.0 | 1505.8 | 1514.55 | 1133275 |
| 2025-03-28 05:30:00 | 1533.15 | 1554.8 | 1512.8 | 1545.45 | 1349075 |
| 2025-03-27 05:30:00 | 1470.15 | 1533.25 | 1456.8 | 1525.85 | 2318225 |
| 2025-03-26 05:30:00 | 1495.0 | 1495.0 | 1454.75 | 1460.65 | 1664650 |
| 2025-03-25 05:30:00 | 1478.25 | 1502.4 | 1468.85 | 1478.5 | 2409550 |
| 2025-03-24 05:30:00 | 1509.05 | 1512.25 | 1479.45 | 1490.0 | 2337400 |
| 2025-03-21 05:30:00 | 1499.0 | 1517.15 | 1487.95 | 1513.75 | 1144000 |
| 2025-03-20 05:30:00 | 1479.1 | 1502.0 | 1476.0 | 1484.15 | 853125 |
| 2025-03-19 05:30:00 | 1459.55 | 1490.0 | 1448.3 | 1488.1 | 795275 |
| 2025-03-18 05:30:00 | 1454.95 | 1464.0 | 1435.7 | 1459.9 | 985725 |
| 2025-03-17 05:30:00 | 1410.0 | 1441.3 | 1403.95 | 1434.45 | 851500 |
| 2025-03-13 05:30:00 | 1411.1 | 1424.15 | 1402.5 | 1406.7 | 505050 |
| 2025-03-12 05:30:00 | 1424.85 | 1427.95 | 1370.95 | 1423.55 | 1422200 |
| 2025-03-11 05:30:00 | 1391.05 | 1431.4 | 1391.05 | 1405.45 | 742300 |
| 2025-03-10 05:30:00 | 1406.0 | 1416.1 | 1389.0 | 1403.85 | 1040325 |
| 2025-03-07 05:30:00 | 1397.5 | 1418.7 | 1384.65 | 1405.7 | 813475 |
| 2025-03-06 05:30:00 | 1390.0 | 1413.75 | 1370.25 | 1402.2 | 872300 |
| 2025-03-05 05:30:00 | 1330.05 | 1393.85 | 1330.05 | 1391.55 | 1457950 |
| 2025-03-04 05:30:00 | 1305.0 | 1342.0 | 1295.6 | 1337.7 | 1121250 |
| 2025-03-03 05:30:00 | 1290.0 | 1326.05 | 1279.55 | 1320.4 | 898950 |
| 2025-02-28 05:30:00 | 1312.1 | 1318.5 | 1283.0 | 1286.8 | 1287000 |
| 2025-02-27 05:30:00 | 1320.0 | 1333.95 | 1302.2 | 1321.65 | 1551550 |
| 2025-02-25 05:30:00 | 1328.55 | 1345.05 | 1304.15 | 1320.1 | 1229150 |
| 2025-02-24 05:30:00 | 1287.7 | 1354.15 | 1287.7 | 1329.45 | 2087475 |
| 2025-02-21 05:30:00 | 1351.35 | 1356.25 | 1292.35 | 1300.05 | 2896400 |
| 2025-02-20 05:30:00 | 1371.0 | 1387.95 | 1347.3 | 1352.35 | 537225 |
| 2025-02-19 05:30:00 | 1363.45 | 1381.1 | 1343.25 | 1373.3 | 1322425 |
| 2025-02-18 05:30:00 | 1372.9 | 1391.3 | 1363.8 | 1382.15 | 1502150 |
| 2025-02-17 05:30:00 | 1325.0 | 1400.0 | 1279.1 | 1374.25 | 4452500 |
| 2025-02-14 05:30:00 | 1423.85 | 1434.55 | 1314.5 | 1325.6 | 3196700 |
| 2025-02-13 05:30:00 | 1410.95 | 1443.0 | 1390.6 | 1414.4 | 1453725 |
| 2025-02-12 05:30:00 | 1452.05 | 1461.6 | 1393.95 | 1409.85 | 1797575 |
| 2025-02-11 05:30:00 | 1510.9 | 1516.2 | 1433.35 | 1458.4 | 1416350 |
| 2025-02-10 05:30:00 | 1567.8 | 1567.8 | 1510.45 | 1516.35 | 773825 |