Price Data Selection & Download
Glenmark Pharmaceuticals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore GLENMARK fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2474.00
April 29, 2026
NSE Exchange
Share Price All Time Low
₹10.00
March 25, 2003
NSE Exchange
Highest Volume Trading Day
89,266,592
June 22, 2020 • ₹519.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GLENMARK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2322.00 | ₹2390.00 | ₹2322.00 | ₹2384.90 | 541,843 |
| 2026-05-26 | ₹2318.00 | ₹2373.00 | ₹2317.90 | ₹2351.40 | 479,694 |
| 2026-05-25 | ₹2268.10 | ₹2363.40 | ₹2268.10 | ₹2337.00 | 809,409 |
| 2026-05-22 | ₹2390.00 | ₹2413.90 | ₹2226.30 | ₹2259.10 | 1,593,969 |
| 2026-05-21 | ₹2395.00 | ₹2407.80 | ₹2372.00 | ₹2393.00 | 381,349 |
| 2026-05-20 | ₹2410.20 | ₹2427.00 | ₹2370.00 | ₹2379.00 | 973,567 |
| 2026-05-19 | ₹2351.50 | ₹2413.50 | ₹2335.00 | ₹2405.90 | 855,987 |
| 2026-05-18 | ₹2329.70 | ₹2353.30 | ₹2301.00 | ₹2339.90 | 429,194 |
| 2026-05-15 | ₹2345.90 | ₹2367.90 | ₹2317.10 | ₹2325.90 | 257,072 |
| 2026-05-14 | ₹2300.00 | ₹2350.40 | ₹2292.60 | ₹2340.60 | 965,814 |
| 2026-05-13 | ₹2245.20 | ₹2326.50 | ₹2245.20 | ₹2277.60 | 1,014,123 |
| 2026-05-12 | ₹2340.90 | ₹2340.90 | ₹2244.00 | ₹2257.10 | 759,205 |
| 2026-05-11 | ₹2356.50 | ₹2368.80 | ₹2317.70 | ₹2347.30 | 829,523 |
| 2026-05-08 | ₹2350.00 | ₹2384.90 | ₹2315.80 | ₹2366.40 | 702,435 |
| 2026-05-07 | ₹2390.00 | ₹2404.00 | ₹2355.70 | ₹2371.60 | 426,469 |
| 2026-05-06 | ₹2435.00 | ₹2440.00 | ₹2354.90 | ₹2377.60 | 1,108,754 |
| 2026-05-05 | ₹2384.30 | ₹2430.00 | ₹2360.00 | ₹2417.90 | 917,832 |
| 2026-05-04 | ₹2434.30 | ₹2438.80 | ₹2382.60 | ₹2393.70 | 451,086 |
| 2026-04-30 | ₹2400.10 | ₹2455.90 | ₹2385.60 | ₹2406.30 | 792,796 |
| 2026-04-29 | ₹2418.70 | ₹2474.00 | ₹2403.70 | ₹2413.90 | 616,900 |
| 2026-04-28 | ₹2328.10 | ₹2427.40 | ₹2327.30 | ₹2403.70 | 1,537,658 |
| 2026-04-27 | ₹2312.00 | ₹2339.90 | ₹2290.90 | ₹2325.10 | 462,955 |
| 2026-04-24 | ₹2351.00 | ₹2372.80 | ₹2283.20 | ₹2299.50 | 838,461 |
| 2026-04-23 | ₹2247.90 | ₹2359.40 | ₹2212.10 | ₹2335.00 | 1,703,667 |
| 2026-04-22 | ₹2233.10 | ₹2247.00 | ₹2204.80 | ₹2240.00 | 323,261 |
| 2026-04-21 | ₹2221.90 | ₹2245.00 | ₹2215.20 | ₹2233.10 | 254,906 |
| 2026-04-20 | ₹2249.50 | ₹2250.50 | ₹2210.50 | ₹2230.70 | 407,547 |
| 2026-04-17 | ₹2249.50 | ₹2274.90 | ₹2240.90 | ₹2249.50 | 366,026 |
| 2026-04-16 | ₹2267.00 | ₹2273.80 | ₹2228.60 | ₹2249.50 | 434,249 |
| 2026-04-15 | ₹2230.90 | ₹2265.00 | ₹2205.00 | ₹2258.40 | 616,653 |
| 2026-04-13 | ₹2153.40 | ₹2205.00 | ₹2115.10 | ₹2193.10 | 724,078 |
| 2026-04-10 | ₹2173.90 | ₹2198.90 | ₹2148.90 | ₹2163.20 | 669,385 |
| 2026-04-09 | ₹2173.50 | ₹2186.20 | ₹2142.00 | ₹2169.10 | 612,817 |
| 2026-04-08 | ₹2165.00 | ₹2187.00 | ₹2129.60 | ₹2173.50 | 544,557 |
| 2026-04-07 | ₹2100.00 | ₹2138.00 | ₹2068.20 | ₹2114.10 | 387,544 |
| 2026-04-06 | ₹2079.30 | ₹2112.80 | ₹2036.70 | ₹2104.80 | 582,698 |
| 2026-04-02 | ₹2085.00 | ₹2098.40 | ₹1966.50 | ₹2091.80 | 970,078 |
| 2026-04-01 | ₹2180.00 | ₹2238.40 | ₹2085.00 | ₹2101.10 | 1,011,784 |
| 2026-03-30 | ₹2169.50 | ₹2170.80 | ₹2108.70 | ₹2131.70 | 1,198,064 |
| 2026-03-27 | ₹2168.50 | ₹2188.40 | ₹2146.60 | ₹2170.50 | 743,776 |
| 2026-03-25 | ₹2120.00 | ₹2179.70 | ₹2102.40 | ₹2168.50 | 446,774 |
| 2026-03-24 | ₹2103.00 | ₹2137.10 | ₹2078.30 | ₹2095.70 | 540,486 |
| 2026-03-23 | ₹2170.00 | ₹2170.00 | ₹2079.90 | ₹2089.00 | 408,786 |
| 2026-03-20 | ₹2114.10 | ₹2190.90 | ₹2110.10 | ₹2180.10 | 596,886 |
| 2026-03-19 | ₹2174.00 | ₹2176.60 | ₹2087.40 | ₹2097.50 | 465,494 |
| 2026-03-18 | ₹2145.90 | ₹2237.60 | ₹2143.10 | ₹2186.30 | 882,940 |
| 2026-03-17 | ₹2179.90 | ₹2184.70 | ₹2136.00 | ₹2145.90 | 773,805 |
| 2026-03-16 | ₹2172.50 | ₹2214.80 | ₹2145.00 | ₹2175.40 | 528,614 |
| 2026-03-13 | ₹2242.00 | ₹2266.00 | ₹2163.70 | ₹2170.70 | 516,548 |
| 2026-03-12 | ₹2273.20 | ₹2273.20 | ₹2215.40 | ₹2256.40 | 996,025 |
| 2026-03-11 | ₹2243.00 | ₹2297.90 | ₹2228.00 | ₹2272.70 | 920,351 |
| 2026-03-10 | ₹2140.00 | ₹2240.00 | ₹2130.40 | ₹2225.80 | 1,554,898 |
| 2026-03-09 | ₹2100.00 | ₹2124.80 | ₹2050.20 | ₹2117.60 | 304,629 |
| 2026-03-06 | ₹2094.40 | ₹2138.00 | ₹2094.40 | ₹2124.40 | 431,504 |
| 2026-03-05 | ₹2042.20 | ₹2118.90 | ₹2042.20 | ₹2108.90 | 523,392 |
| 2026-03-04 | ₹2106.30 | ₹2110.50 | ₹2031.10 | ₹2039.70 | 414,944 |
| 2026-03-02 | ₹2112.50 | ₹2149.90 | ₹2094.40 | ₹2123.30 | 316,016 |
| 2026-02-27 | ₹2125.60 | ₹2159.80 | ₹2116.40 | ₹2136.70 | 616,213 |
| 2026-02-26 | ₹2080.00 | ₹2139.00 | ₹2080.00 | ₹2124.30 | 516,226 |
| 2026-02-25 | ₹2070.00 | ₹2092.30 | ₹2061.00 | ₹2085.00 | 455,454 |
| 2026-02-24 | ₹2028.50 | ₹2078.50 | ₹2025.40 | ₹2058.60 | 372,423 |
| 2026-02-23 | ₹2043.20 | ₹2053.60 | ₹2021.80 | ₹2039.20 | 294,221 |
| 2026-02-20 | ₹2005.00 | ₹2049.80 | ₹1999.20 | ₹2043.20 | 308,348 |
| 2026-02-19 | ₹2028.00 | ₹2057.00 | ₹2005.00 | ₹2016.70 | 360,960 |
| 2026-02-18 | ₹2038.00 | ₹2044.50 | ₹2009.00 | ₹2030.20 | 352,158 |
| 2026-02-17 | ₹2028.90 | ₹2046.90 | ₹2021.80 | ₹2038.80 | 201,758 |
| 2026-02-16 | ₹1997.60 | ₹2037.40 | ₹1988.00 | ₹2030.50 | 642,831 |
| 2026-02-13 | ₹2034.00 | ₹2047.90 | ₹1992.00 | ₹1997.60 | 865,050 |
| 2026-02-12 | ₹2020.00 | ₹2039.00 | ₹2001.10 | ₹2034.50 | 339,344 |
| 2026-02-11 | ₹1959.90 | ₹2018.90 | ₹1949.90 | ₹2015.20 | 548,543 |
| 2026-02-10 | ₹2000.00 | ₹2000.10 | ₹1953.40 | ₹1958.00 | 278,908 |
| 2026-02-09 | ₹1958.00 | ₹1979.90 | ₹1941.40 | ₹1974.40 | 399,133 |
| 2026-02-06 | ₹1969.30 | ₹1969.30 | ₹1911.00 | ₹1934.80 | 490,999 |
| 2026-02-05 | ₹1955.20 | ₹1976.30 | ₹1926.00 | ₹1969.30 | 401,353 |
| 2026-02-04 | ₹1954.20 | ₹1992.10 | ₹1945.90 | ₹1959.30 | 388,216 |
| 2026-02-03 | ₹1995.00 | ₹2006.60 | ₹1947.60 | ₹1954.20 | 535,670 |
| 2026-02-02 | ₹1935.10 | ₹1964.40 | ₹1842.00 | ₹1920.40 | 1,487,788 |
| 2026-02-01 | ₹2011.00 | ₹2011.00 | ₹1929.00 | ₹1940.00 | 377,365 |
| 2026-01-30 | ₹1978.70 | ₹2026.10 | ₹1928.80 | ₹2015.90 | 554,016 |
| 2026-01-29 | ₹2002.40 | ₹2022.00 | ₹1975.10 | ₹1985.60 | 458,197 |
| 2026-01-28 | ₹2011.50 | ₹2012.10 | ₹1980.00 | ₹1993.50 | 232,602 |
| 2026-01-27 | ₹1968.40 | ₹2010.00 | ₹1967.10 | ₹1999.70 | 458,666 |
| 2026-01-23 | ₹2000.00 | ₹2022.90 | ₹1961.80 | ₹1967.70 | 424,174 |
| 2026-01-22 | ₹1955.00 | ₹2009.00 | ₹1955.00 | ₹1997.20 | 723,617 |
| 2026-01-21 | ₹1927.00 | ₹1960.00 | ₹1910.10 | ₹1941.40 | 467,805 |
| 2026-01-20 | ₹1980.30 | ₹1989.80 | ₹1927.40 | ₹1935.00 | 410,874 |
| 2026-01-19 | ₹1996.00 | ₹2007.40 | ₹1980.30 | ₹1989.80 | 160,656 |
| 2026-01-16 | ₹2022.00 | ₹2028.00 | ₹1990.00 | ₹2000.70 | 362,053 |
| 2026-01-14 | ₹2025.00 | ₹2041.80 | ₹2003.30 | ₹2011.30 | 519,013 |
| 2026-01-13 | ₹2028.00 | ₹2028.00 | ₹1951.10 | ₹2008.20 | 831,792 |
| 2026-01-12 | ₹2007.20 | ₹2020.40 | ₹1967.60 | ₹2017.50 | 349,821 |
| 2026-01-09 | ₹2074.00 | ₹2079.00 | ₹1997.00 | ₹2007.20 | 469,242 |
| 2026-01-08 | ₹2122.10 | ₹2122.10 | ₹2074.00 | ₹2079.80 | 412,000 |
| 2026-01-07 | ₹2076.00 | ₹2147.50 | ₹2070.70 | ₹2113.10 | 1,278,367 |
| 2026-01-06 | ₹2031.50 | ₹2080.80 | ₹2031.50 | ₹2074.60 | 223,376 |
| 2026-01-05 | ₹2071.50 | ₹2091.80 | ₹2031.50 | ₹2039.20 | 333,641 |
| 2026-01-02 | ₹2025.90 | ₹2073.00 | ₹2021.00 | ₹2064.50 | 388,479 |
| 2026-01-01 | ₹2034.00 | ₹2039.10 | ₹2011.00 | ₹2026.20 | 278,356 |
Glenmark Pharmaceuticals Share Price Performance Analysis (Jan 2003 - May 2026)
GLENMARK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.70%
₹2026.20 → ₹2384.90
Year to Date
Price Volatility
6.75%
Low Volatility
Year to Date
Average Daily Volume
607,030
Year to Date Average
NSE Exchange
Glenmark Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about GLENMARK historical data and records. For live price, key ratios and fundamentals, see Glenmark Pharmaceuticals share price chart.
What is the all-time high share price of Glenmark Pharmaceuticals (GLENMARK)?
The all-time high share price of Glenmark Pharmaceuticals was ₹2474.0 recorded on April 29, 2026 on the NSE exchange.
What is the all-time low share price of Glenmark Pharmaceuticals (GLENMARK)?
The all-time low share price of Glenmark Pharmaceuticals was ₹10.0 recorded on March 25, 2003 on the NSE exchange.
How can I download GLENMARK historical share price data?
You can download Glenmark Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLENMARK shares?
The highest trading volume day for Glenmark Pharmaceuticals was 89,266,592 shares traded on June 22, 2020 on the NSE exchange, with share price at ₹519.75.