GLENMARK PHARMACEUTICALS (glenmark)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1833.2 | 1838.0 | 1832.5 | 1836.0 | 19125 |
| 2025-07-08 15:28:00 | 1833.9 | 1834.8 | 1833.0 | 1833.2 | 18000 |
| 2025-07-08 15:27:00 | 1837.7 | 1838.0 | 1834.3 | 1834.9 | 26250 |
| 2025-07-08 15:26:00 | 1838.2 | 1838.8 | 1837.3 | 1837.8 | 16125 |
| 2025-07-08 15:25:00 | 1838.6 | 1840.7 | 1838.0 | 1838.0 | 59250 |
| 2025-07-08 15:24:00 | 1839.6 | 1839.7 | 1839.6 | 1839.7 | 4500 |
| 2025-07-08 15:23:00 | 1839.0 | 1839.6 | 1839.0 | 1839.3 | 12750 |
| 2025-07-08 15:22:00 | 1839.8 | 1840.0 | 1839.5 | 1840.0 | 6750 |
| 2025-07-08 15:21:00 | 1839.9 | 1840.0 | 1839.3 | 1839.3 | 12000 |
| 2025-07-08 15:20:00 | 1840.5 | 1840.8 | 1839.2 | 1839.9 | 20625 |
| 2025-07-08 15:19:00 | 1841.6 | 1841.7 | 1839.8 | 1840.9 | 24750 |
| 2025-07-08 15:18:00 | 1840.9 | 1841.7 | 1840.2 | 1841.1 | 34875 |
| 2025-07-08 15:17:00 | 1840.7 | 1841.8 | 1839.9 | 1841.8 | 10875 |
| 2025-07-08 15:16:00 | 1841.4 | 1841.4 | 1839.9 | 1839.9 | 13500 |
| 2025-07-08 15:15:00 | 1840.3 | 1841.7 | 1840.3 | 1841.1 | 21000 |
| 2025-07-08 15:14:00 | 1840.2 | 1842.0 | 1840.0 | 1840.5 | 19875 |
| 2025-07-08 15:13:00 | 1840.9 | 1841.1 | 1840.4 | 1841.1 | 18375 |
| 2025-07-08 15:12:00 | 1841.2 | 1841.3 | 1840.7 | 1840.7 | 13875 |
| 2025-07-08 15:11:00 | 1841.0 | 1841.9 | 1841.0 | 1841.8 | 13875 |
| 2025-07-08 15:10:00 | 1842.2 | 1842.5 | 1840.5 | 1841.0 | 17625 |
| 2025-07-08 15:09:00 | 1843.1 | 1843.2 | 1841.3 | 1842.1 | 79500 |
| 2025-07-08 15:08:00 | 1841.7 | 1842.1 | 1840.5 | 1840.9 | 18000 |
| 2025-07-08 15:07:00 | 1840.8 | 1842.0 | 1840.4 | 1840.4 | 8625 |
| 2025-07-08 15:06:00 | 1841.3 | 1842.5 | 1840.5 | 1840.9 | 18000 |
| 2025-07-08 15:05:00 | 1840.8 | 1842.3 | 1840.8 | 1841.0 | 18750 |
| 2025-07-08 15:04:00 | 1840.8 | 1841.8 | 1840.3 | 1841.0 | 61125 |
| 2025-07-08 15:03:00 | 1840.6 | 1840.6 | 1840.5 | 1840.5 | 15375 |
| 2025-07-08 15:02:00 | 1840.2 | 1840.5 | 1839.4 | 1840.2 | 14625 |
| 2025-07-08 15:01:00 | 1840.2 | 1840.4 | 1840.2 | 1840.4 | 6375 |
| 2025-07-08 15:00:00 | 1838.5 | 1840.0 | 1838.5 | 1840.0 | 7500 |
| 2025-07-08 14:59:00 | 1839.2 | 1839.2 | 1838.5 | 1839.2 | 3750 |
| 2025-07-08 14:58:00 | 1839.1 | 1839.1 | 1838.8 | 1838.9 | 1875 |
| 2025-07-08 14:57:00 | 1839.2 | 1839.2 | 1839.1 | 1839.2 | 1125 |
| 2025-07-08 14:56:00 | 1838.9 | 1839.2 | 1838.9 | 1839.2 | 1500 |
| 2025-07-08 14:55:00 | 1839.3 | 1839.3 | 1838.9 | 1838.9 | 2250 |
| 2025-07-08 14:54:00 | 1838.7 | 1838.7 | 1838.7 | 1838.7 | 0 |
| 2025-07-08 14:53:00 | 1838.7 | 1838.7 | 1838.7 | 1838.7 | 375 |
| 2025-07-08 14:52:00 | 1839.2 | 1839.2 | 1839.1 | 1839.1 | 2250 |
| 2025-07-08 14:51:00 | 1839.7 | 1839.8 | 1839.7 | 1839.8 | 1875 |
| 2025-07-08 14:50:00 | 1840.2 | 1840.2 | 1840.2 | 1840.2 | 1875 |
| 2025-07-08 14:49:00 | 1839.5 | 1839.9 | 1839.5 | 1839.9 | 3375 |
| 2025-07-08 14:48:00 | 1838.9 | 1839.7 | 1838.9 | 1839.6 | 2625 |
| 2025-07-08 14:47:00 | 1839.7 | 1839.7 | 1839.5 | 1839.5 | 3000 |
| 2025-07-08 14:46:00 | 1839.4 | 1839.4 | 1839.4 | 1839.4 | 375 |
| 2025-07-08 14:45:00 | 1839.4 | 1839.4 | 1838.8 | 1838.8 | 2625 |
| 2025-07-08 14:44:00 | 1839.0 | 1839.0 | 1839.0 | 1839.0 | 375 |
| 2025-07-08 14:43:00 | 1838.9 | 1840.0 | 1838.9 | 1839.5 | 1125 |
| 2025-07-08 14:42:00 | 1838.8 | 1838.8 | 1838.8 | 1838.8 | 750 |
| 2025-07-08 14:41:00 | 1839.3 | 1841.0 | 1839.3 | 1841.0 | 6000 |
| 2025-07-08 14:40:00 | 1839.5 | 1839.5 | 1839.5 | 1839.5 | 0 |
| 2025-07-08 14:39:00 | 1839.6 | 1840.8 | 1839.5 | 1839.5 | 5250 |
| 2025-07-08 14:38:00 | 1839.0 | 1840.1 | 1837.9 | 1839.5 | 12750 |
| 2025-07-08 14:37:00 | 1839.0 | 1839.4 | 1839.0 | 1839.2 | 2625 |
| 2025-07-08 14:36:00 | 1839.5 | 1839.5 | 1839.5 | 1839.5 | 750 |
| 2025-07-08 14:35:00 | 1839.0 | 1840.5 | 1837.9 | 1838.7 | 16500 |
| 2025-07-08 14:34:00 | 1838.0 | 1839.0 | 1838.0 | 1839.0 | 3000 |
| 2025-07-08 14:33:00 | 1838.2 | 1838.8 | 1838.1 | 1838.1 | 2250 |
| 2025-07-08 14:32:00 | 1839.0 | 1839.2 | 1838.3 | 1838.3 | 1500 |
| 2025-07-08 14:31:00 | 1839.1 | 1839.5 | 1839.0 | 1839.0 | 4500 |
| 2025-07-08 14:30:00 | 1838.6 | 1839.0 | 1838.0 | 1839.0 | 2250 |
| 2025-07-08 14:29:00 | 1839.1 | 1839.1 | 1838.8 | 1838.8 | 1125 |
| 2025-07-08 14:28:00 | 1839.3 | 1839.3 | 1839.0 | 1839.0 | 1125 |
| 2025-07-08 14:27:00 | 1838.8 | 1838.8 | 1838.8 | 1838.8 | 0 |
| 2025-07-08 14:26:00 | 1838.9 | 1838.9 | 1838.8 | 1838.8 | 750 |
| 2025-07-08 14:25:00 | 1839.3 | 1839.3 | 1838.9 | 1838.9 | 750 |
| 2025-07-08 14:24:00 | 1839.5 | 1839.5 | 1839.5 | 1839.5 | 0 |
| 2025-07-08 14:23:00 | 1839.0 | 1839.5 | 1839.0 | 1839.5 | 1875 |
| 2025-07-08 14:22:00 | 1839.3 | 1839.5 | 1839.0 | 1839.0 | 1875 |
| 2025-07-08 14:21:00 | 1839.4 | 1839.4 | 1839.4 | 1839.4 | 0 |
| 2025-07-08 14:20:00 | 1840.5 | 1840.5 | 1839.4 | 1839.4 | 5250 |
| 2025-07-08 14:19:00 | 1838.0 | 1840.3 | 1838.0 | 1840.0 | 10125 |
| 2025-07-08 14:18:00 | 1837.0 | 1837.0 | 1837.0 | 1837.0 | 375 |
| 2025-07-08 14:17:00 | 1836.7 | 1836.7 | 1835.5 | 1835.5 | 4875 |
| 2025-07-08 14:16:00 | 1837.1 | 1837.6 | 1836.6 | 1837.6 | 6375 |
| 2025-07-08 14:15:00 | 1837.1 | 1837.1 | 1837.1 | 1837.1 | 375 |
| 2025-07-08 14:14:00 | 1838.6 | 1838.6 | 1837.1 | 1837.5 | 5625 |
| 2025-07-08 14:13:00 | 1838.2 | 1838.2 | 1838.2 | 1838.2 | 0 |
| 2025-07-08 14:12:00 | 1838.2 | 1838.2 | 1838.2 | 1838.2 | 375 |
| 2025-07-08 14:11:00 | 1839.7 | 1839.9 | 1837.6 | 1839.4 | 11250 |
| 2025-07-08 14:10:00 | 1839.3 | 1840.1 | 1839.3 | 1840.1 | 750 |
| 2025-07-08 14:09:00 | 1840.2 | 1840.2 | 1840.2 | 1840.2 | 0 |
| 2025-07-08 14:08:00 | 1840.0 | 1840.2 | 1839.2 | 1840.2 | 1500 |
| 2025-07-08 14:07:00 | 1840.0 | 1840.0 | 1840.0 | 1840.0 | 1125 |
| 2025-07-08 14:06:00 | 1840.3 | 1840.7 | 1840.0 | 1840.7 | 3000 |
| 2025-07-08 14:05:00 | 1841.0 | 1841.0 | 1840.4 | 1840.4 | 2250 |
| 2025-07-08 14:04:00 | 1841.5 | 1841.5 | 1841.5 | 1841.5 | 1875 |
| 2025-07-08 14:03:00 | 1841.5 | 1841.5 | 1841.1 | 1841.1 | 1875 |
| 2025-07-08 14:02:00 | 1841.2 | 1842.6 | 1841.2 | 1841.5 | 35625 |
| 2025-07-08 14:01:00 | 1841.0 | 1842.1 | 1840.6 | 1840.6 | 15375 |
| 2025-07-08 14:00:00 | 1840.8 | 1841.6 | 1840.8 | 1841.6 | 1500 |
| 2025-07-08 13:59:00 | 1842.3 | 1842.3 | 1840.4 | 1840.4 | 1125 |
| 2025-07-08 13:58:00 | 1842.4 | 1842.4 | 1842.4 | 1842.4 | 0 |
| 2025-07-08 13:57:00 | 1842.4 | 1842.4 | 1842.4 | 1842.4 | 0 |
| 2025-07-08 13:56:00 | 1842.3 | 1842.4 | 1842.3 | 1842.4 | 1125 |
| 2025-07-08 13:55:00 | 1841.5 | 1841.5 | 1841.5 | 1841.5 | 0 |
| 2025-07-08 13:54:00 | 1840.6 | 1842.9 | 1840.6 | 1841.5 | 3000 |
| 2025-07-08 13:53:00 | 1841.7 | 1841.7 | 1840.0 | 1840.0 | 750 |
| 2025-07-08 13:52:00 | 1842.2 | 1842.2 | 1842.2 | 1842.2 | 375 |
| 2025-07-08 13:51:00 | 1842.0 | 1842.0 | 1842.0 | 1842.0 | 375 |
| 2025-07-08 13:50:00 | 1842.0 | 1842.0 | 1842.0 | 1842.0 | 0 |