tiprankstipranks
Trending News
More News >
Glenmark Life Sciences Limited (IN:GLS)
:GLS
India Market
Advertisement

Glenmark Life Sciences Limited (GLS) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
956.35
956.35
925.00
935.80
935.80
-1.61%
8,728
1.72
Aug 06, 2025
972.65
985.50
936.00
951.10
951.10
-3.68%
15,892
3.27
Aug 05, 2025
950.65
1,011.85
950.65
987.40
987.40
+2.11%
10,414
2.19
Aug 04, 2025
982.05
990.00
941.45
966.95
966.95
-3.43%
15,736
3.45
Aug 01, 2025
1,022.25
1,026.35
994.10
1,001.25
1,001.25
-2.82%
3,971
0.87
Jul 31, 2025
1,026.60
1,044.10
1,024.95
1,030.30
1,030.30
-1.87%
884
0.19
Jul 30, 2025
1,025.95
1,053.25
1,017.60
1,049.95
1,049.95
+3.30%
2,863
0.62
Jul 29, 2025
1,048.95
1,048.95
1,010.00
1,016.45
1,016.45
-1.08%
3,804
0.83
Jul 28, 2025
1,048.95
1,048.95
1,016.55
1,027.50
1,027.50
<+0.01%
3,108
0.68
Jul 25, 2025
1,015.00
1,036.95
1,010.70
1,027.45
1,027.45
+0.42%
4,153
0.92
Jul 24, 2025
1,032.70
1,034.00
1,017.00
1,023.20
1,023.20
-0.11%
1,439
0.32
Jul 23, 2025
1,047.00
1,050.85
1,021.50
1,024.35
1,024.35
-2.20%
2,828
0.62
Jul 22, 2025
1,058.55
1,061.60
1,041.00
1,047.40
1,047.40
-0.82%
1,553
0.34
Jul 21, 2025
1,066.75
1,070.60
1,052.40
1,056.05
1,056.05
-0.31%
4,088
0.90
Jul 18, 2025
1,073.30
1,073.30
1,053.45
1,059.30
1,059.30
-0.81%
1,913
0.42
Jul 17, 2025
1,065.05
1,077.40
1,060.20
1,068.00
1,068.00
+0.23%
2,228
0.49
Jul 16, 2025
1,059.95
1,072.55
1,047.90
1,065.60
1,065.60
+1.03%
8,762
1.98
Jul 15, 2025
1,094.35
1,103.25
1,050.20
1,054.70
1,054.70
-1.75%
7,897
1.82
Jul 14, 2025
996.05
1,084.20
996.05
1,073.50
1,073.50
+5.97%
7,949
1.88
Jul 11, 2025
1,035.00
1,038.05
1,010.90
1,013.00
1,013.00
-0.63%
1,200
0.28
Jul 10, 2025
1,012.00
1,025.90
1,000.00
1,019.45
1,019.45
+1.72%
936
0.22
Jul 09, 2025
1,011.00
1,018.00
1,000.40
1,002.20
1,002.20
-0.96%
2,404
0.55
Jul 08, 2025
1,020.10
1,028.45
1,006.00
1,011.90
1,011.90
-0.96%
1,985
0.45
Jul 07, 2025
1,032.45
1,047.90
1,019.50
1,021.75
1,021.75
-1.87%
3,877
0.88
Jul 04, 2025
1,044.45
1,050.50
1,029.75
1,041.20
1,041.20
+1.04%
4,790
1.10
Jul 03, 2025
1,034.65
1,036.85
996.75
1,030.45
1,030.45
+1.90%
7,503
1.72
Jul 02, 2025
994.35
1,015.50
994.00
1,011.25
1,011.25
+1.21%
12,082
2.79
Jul 01, 2025
1,044.80
1,044.80
981.95
999.15
999.15
-0.35%
3,570
0.79
Jun 30, 2025
1,009.75
1,018.05
997.30
1,002.70
1,002.70
+0.14%
6,227
1.41
Jun 27, 2025
995.40
1,008.95
992.00
1,001.25
1,001.25
+0.59%
3,010
0.67
Jun 26, 2025
1,006.60
1,025.20
992.90
995.35
995.35
-1.58%
3,213
0.72
Jun 25, 2025
994.40
1,029.60
994.40
1,011.30
1,011.30
+1.70%
9,380
2.15
Jun 24, 2025
994.00
1,015.00
987.70
994.35
994.35
-0.25%
2,216
0.50
Jun 23, 2025
976.60
1,003.75
976.60
996.85
996.85
-0.32%
6,160
1.42
Jun 20, 2025
988.20
1,005.55
988.20
1,000.10
1,000.10
-0.22%
6,251
1.46
Jun 19, 2025
990.05
1,006.95
990.05
1,002.35
1,002.35
-0.28%
4,192
0.99
Jun 18, 2025
1,002.55
1,020.95
986.00
1,005.20
1,005.20
-1.00%
4,808
1.12
Jun 17, 2025
1,020.00
1,028.10
1,004.05
1,015.40
1,015.40
-0.34%
3,729
0.87
Jun 16, 2025
1,000.25
1,032.15
1,000.25
1,018.85
1,018.85
+0.57%
2,865
0.67
Jun 13, 2025
1,018.00
1,040.00
1,004.05
1,013.10
1,013.10
-1.62%
4,882
1.15
Jun 12, 2025
1,036.00
1,074.30
1,021.05
1,029.75
1,029.75
+0.61%
3,847
0.91
Jun 11, 2025
999.40
1,029.00
999.40
1,023.50
1,023.50
+1.53%
6,234
1.49
Jun 10, 2025
1,014.70
1,015.90
1,006.00
1,008.10
1,008.10
-0.65%
1,326
0.31
Jun 09, 2025
1,029.95
1,029.95
1,004.05
1,014.65
1,014.65
+0.87%
2,191
0.50
Jun 06, 2025
1,001.65
1,019.00
1,001.65
1,005.90
1,005.90
-0.63%
6,132
1.35
Jun 05, 2025
1,021.00
1,030.90
1,002.00
1,012.30
1,012.30
-1.17%
8,842
1.94
Jun 04, 2025
1,046.70
1,054.60
1,021.00
1,024.25
1,024.25
-3.46%
2,929
0.64
Jun 03, 2025
1,045.00
1,070.00
1,024.85
1,060.95
1,060.95
+2.35%
6,055
1.34
Jun 02, 2025
1,038.30
1,045.00
1,025.00
1,036.55
1,036.55
-0.81%
4,566
1.00
May 30, 2025
1,051.45
1,079.05
1,035.00
1,045.00
1,045.00
-1.83%
6,647
1.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis