GLENMARK PHARMACEUTICALS (glenmark)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1358.0 | 1360.0 | 1357.0 | 1358.5 | 5525 |
| 2025-04-25 15:28:00 | 1358.9 | 1360.0 | 1358.0 | 1358.0 | 6825 |
| 2025-04-25 15:27:00 | 1360.6 | 1360.6 | 1356.9 | 1358.5 | 21125 |
| 2025-04-25 15:26:00 | 1360.8 | 1361.3 | 1360.5 | 1360.6 | 3575 |
| 2025-04-25 15:25:00 | 1360.7 | 1361.3 | 1360.7 | 1361.3 | 4875 |
| 2025-04-25 15:24:00 | 1360.0 | 1360.8 | 1359.7 | 1360.2 | 5200 |
| 2025-04-25 15:23:00 | 1362.0 | 1362.0 | 1358.7 | 1360.0 | 17225 |
| 2025-04-25 15:22:00 | 1361.8 | 1362.0 | 1361.8 | 1362.0 | 325 |
| 2025-04-25 15:21:00 | 1362.9 | 1362.9 | 1361.8 | 1361.8 | 10075 |
| 2025-04-25 15:20:00 | 1363.8 | 1363.8 | 1362.7 | 1362.9 | 9425 |
| 2025-04-25 15:19:00 | 1363.0 | 1363.8 | 1363.0 | 1363.8 | 1625 |
| 2025-04-25 15:18:00 | 1363.5 | 1363.5 | 1363.0 | 1363.0 | 1950 |
| 2025-04-25 15:17:00 | 1362.8 | 1363.2 | 1362.8 | 1363.2 | 1300 |
| 2025-04-25 15:16:00 | 1363.0 | 1363.0 | 1362.8 | 1362.8 | 2275 |
| 2025-04-25 15:15:00 | 1363.3 | 1363.3 | 1363.0 | 1363.0 | 4550 |
| 2025-04-25 15:14:00 | 1363.5 | 1364.1 | 1363.3 | 1363.3 | 2275 |
| 2025-04-25 15:13:00 | 1364.9 | 1364.9 | 1363.5 | 1363.5 | 8775 |
| 2025-04-25 15:12:00 | 1367.5 | 1367.7 | 1364.9 | 1364.9 | 2275 |
| 2025-04-25 15:11:00 | 1366.7 | 1368.3 | 1366.7 | 1368.3 | 1625 |
| 2025-04-25 15:10:00 | 1366.7 | 1368.1 | 1366.5 | 1366.7 | 1625 |
| 2025-04-25 15:09:00 | 1364.5 | 1366.7 | 1364.5 | 1366.7 | 8775 |
| 2025-04-25 15:08:00 | 1367.3 | 1368.0 | 1364.5 | 1364.5 | 6825 |
| 2025-04-25 15:07:00 | 1367.3 | 1367.3 | 1367.3 | 1367.3 | 0 |
| 2025-04-25 15:06:00 | 1369.0 | 1369.0 | 1367.3 | 1367.3 | 2600 |
| 2025-04-25 15:05:00 | 1368.7 | 1369.0 | 1368.3 | 1369.0 | 975 |
| 2025-04-25 15:04:00 | 1369.1 | 1369.1 | 1368.2 | 1368.7 | 1300 |
| 2025-04-25 15:03:00 | 1369.6 | 1370.0 | 1369.1 | 1369.1 | 650 |
| 2025-04-25 15:02:00 | 1369.2 | 1369.6 | 1369.2 | 1369.6 | 325 |
| 2025-04-25 15:01:00 | 1370.0 | 1370.0 | 1368.9 | 1369.2 | 975 |
| 2025-04-25 15:00:00 | 1368.1 | 1370.0 | 1368.1 | 1370.0 | 2925 |
| 2025-04-25 14:59:00 | 1368.6 | 1368.6 | 1367.8 | 1368.1 | 2925 |
| 2025-04-25 14:58:00 | 1369.6 | 1369.7 | 1368.6 | 1368.6 | 975 |
| 2025-04-25 14:57:00 | 1369.9 | 1369.9 | 1369.1 | 1369.6 | 1300 |
| 2025-04-25 14:56:00 | 1369.8 | 1369.9 | 1369.8 | 1369.9 | 325 |
| 2025-04-25 14:55:00 | 1370.5 | 1370.5 | 1369.8 | 1369.8 | 650 |
| 2025-04-25 14:54:00 | 1370.5 | 1370.5 | 1370.5 | 1370.5 | 0 |
| 2025-04-25 14:53:00 | 1370.5 | 1370.5 | 1370.5 | 1370.5 | 325 |
| 2025-04-25 14:52:00 | 1368.7 | 1369.8 | 1368.7 | 1369.7 | 2925 |
| 2025-04-25 14:51:00 | 1369.1 | 1369.1 | 1368.1 | 1368.7 | 6175 |
| 2025-04-25 14:50:00 | 1369.5 | 1371.5 | 1369.3 | 1369.3 | 1300 |
| 2025-04-25 14:49:00 | 1368.7 | 1369.5 | 1368.7 | 1369.5 | 650 |
| 2025-04-25 14:48:00 | 1368.7 | 1369.2 | 1368.7 | 1369.0 | 2275 |
| 2025-04-25 14:47:00 | 1368.7 | 1368.7 | 1368.0 | 1368.7 | 11375 |
| 2025-04-25 14:46:00 | 1369.3 | 1369.3 | 1367.6 | 1368.7 | 3900 |
| 2025-04-25 14:45:00 | 1369.0 | 1369.5 | 1368.6 | 1369.3 | 9100 |
| 2025-04-25 14:44:00 | 1369.0 | 1369.0 | 1369.0 | 1369.0 | 325 |
| 2025-04-25 14:43:00 | 1368.1 | 1369.0 | 1368.1 | 1369.0 | 4550 |
| 2025-04-25 14:42:00 | 1369.1 | 1369.1 | 1368.8 | 1368.8 | 1625 |
| 2025-04-25 14:41:00 | 1369.1 | 1369.1 | 1369.1 | 1369.1 | 325 |
| 2025-04-25 14:40:00 | 1369.7 | 1369.7 | 1368.6 | 1369.1 | 1950 |
| 2025-04-25 14:39:00 | 1368.6 | 1369.7 | 1368.6 | 1369.7 | 4875 |
| 2025-04-25 14:38:00 | 1368.6 | 1368.6 | 1368.6 | 1368.6 | 0 |
| 2025-04-25 14:37:00 | 1368.6 | 1368.6 | 1368.6 | 1368.6 | 0 |
| 2025-04-25 14:36:00 | 1368.5 | 1369.4 | 1367.7 | 1368.6 | 6500 |
| 2025-04-25 14:35:00 | 1370.0 | 1370.0 | 1368.9 | 1368.9 | 975 |
| 2025-04-25 14:34:00 | 1369.9 | 1370.0 | 1369.9 | 1370.0 | 650 |
| 2025-04-25 14:33:00 | 1369.0 | 1369.0 | 1368.5 | 1368.6 | 650 |
| 2025-04-25 14:32:00 | 1369.8 | 1369.8 | 1368.0 | 1369.0 | 4875 |
| 2025-04-25 14:31:00 | 1370.5 | 1370.8 | 1369.8 | 1369.8 | 1950 |
| 2025-04-25 14:30:00 | 1370.5 | 1370.5 | 1370.5 | 1370.5 | 0 |
| 2025-04-25 14:29:00 | 1371.5 | 1371.5 | 1370.5 | 1370.5 | 325 |
| 2025-04-25 14:28:00 | 1372.1 | 1372.1 | 1369.8 | 1371.5 | 3900 |
| 2025-04-25 14:27:00 | 1372.1 | 1372.1 | 1372.1 | 1372.1 | 0 |
| 2025-04-25 14:26:00 | 1370.5 | 1372.1 | 1370.5 | 1372.1 | 2275 |
| 2025-04-25 14:25:00 | 1370.5 | 1370.5 | 1370.5 | 1370.5 | 0 |
| 2025-04-25 14:24:00 | 1370.1 | 1370.9 | 1370.1 | 1370.5 | 2275 |
| 2025-04-25 14:23:00 | 1371.5 | 1371.5 | 1370.1 | 1370.1 | 325 |
| 2025-04-25 14:22:00 | 1372.0 | 1372.0 | 1371.5 | 1371.5 | 325 |
| 2025-04-25 14:21:00 | 1372.0 | 1372.0 | 1372.0 | 1372.0 | 325 |
| 2025-04-25 14:20:00 | 1373.0 | 1373.0 | 1372.0 | 1372.0 | 2600 |
| 2025-04-25 14:19:00 | 1370.9 | 1373.0 | 1370.9 | 1373.0 | 2925 |
| 2025-04-25 14:18:00 | 1371.5 | 1371.5 | 1370.9 | 1370.9 | 1950 |
| 2025-04-25 14:17:00 | 1371.6 | 1371.6 | 1371.6 | 1371.6 | 0 |
| 2025-04-25 14:16:00 | 1371.0 | 1371.6 | 1371.0 | 1371.6 | 325 |
| 2025-04-25 14:15:00 | 1369.5 | 1371.0 | 1369.5 | 1371.0 | 5850 |
| 2025-04-25 14:14:00 | 1365.7 | 1368.6 | 1365.7 | 1368.3 | 2275 |
| 2025-04-25 14:13:00 | 1365.0 | 1366.0 | 1365.0 | 1365.7 | 1300 |
| 2025-04-25 14:12:00 | 1366.8 | 1366.8 | 1365.0 | 1365.0 | 7150 |
| 2025-04-25 14:11:00 | 1367.1 | 1367.1 | 1366.8 | 1366.8 | 325 |
| 2025-04-25 14:10:00 | 1367.5 | 1367.5 | 1367.1 | 1367.1 | 2600 |
| 2025-04-25 14:09:00 | 1368.2 | 1369.0 | 1367.6 | 1367.6 | 9425 |
| 2025-04-25 14:08:00 | 1369.2 | 1369.4 | 1368.2 | 1368.2 | 1950 |
| 2025-04-25 14:07:00 | 1371.1 | 1371.1 | 1367.9 | 1369.2 | 8775 |
| 2025-04-25 14:06:00 | 1372.0 | 1372.0 | 1370.6 | 1371.1 | 1950 |
| 2025-04-25 14:05:00 | 1371.9 | 1372.0 | 1371.9 | 1372.0 | 2275 |
| 2025-04-25 14:04:00 | 1373.2 | 1373.2 | 1371.9 | 1371.9 | 650 |
| 2025-04-25 14:03:00 | 1374.9 | 1374.9 | 1373.1 | 1373.2 | 975 |
| 2025-04-25 14:02:00 | 1374.4 | 1374.9 | 1374.4 | 1374.9 | 650 |
| 2025-04-25 14:01:00 | 1373.8 | 1374.4 | 1373.8 | 1374.4 | 1950 |
| 2025-04-25 14:00:00 | 1374.2 | 1374.6 | 1373.8 | 1373.8 | 1300 |
| 2025-04-25 13:59:00 | 1374.2 | 1374.2 | 1374.2 | 1374.2 | 325 |
| 2025-04-25 13:58:00 | 1374.0 | 1374.0 | 1373.8 | 1373.8 | 325 |
| 2025-04-25 13:57:00 | 1372.3 | 1374.5 | 1372.3 | 1374.0 | 975 |
| 2025-04-25 13:56:00 | 1372.1 | 1372.3 | 1372.1 | 1372.3 | 325 |
| 2025-04-25 13:55:00 | 1372.0 | 1372.1 | 1371.3 | 1372.1 | 650 |
| 2025-04-25 13:54:00 | 1372.2 | 1372.2 | 1372.0 | 1372.0 | 975 |
| 2025-04-25 13:53:00 | 1372.2 | 1372.2 | 1372.2 | 1372.2 | 0 |
| 2025-04-25 13:52:00 | 1373.0 | 1373.0 | 1372.2 | 1372.2 | 650 |
| 2025-04-25 13:51:00 | 1374.5 | 1374.5 | 1373.0 | 1373.0 | 3250 |
| 2025-04-25 13:50:00 | 1372.5 | 1374.5 | 1372.5 | 1374.5 | 3575 |