Glenmark Pharmaceuticals Share Price History

Glenmark Pharma.

CMP as on 06-Dec-21 15:54

₹ 493.30
-5.75 -1.15%

Open

₹ 498.00

Turnover (lac)

₹ 3,635

Prev. Close

₹ 499.05

Day's Vol (shares)

₹ 7,36,779

Day's Range (₹)

₹ 490.50
₹ 502.75

CMP as on06-Dec-21 15:50

₹ 493.40
-5.8 -1.16%

Open

₹ 499.00

Turnover (lac)

₹ 285

Prev. Close

₹ 499.20

Day's Vol (shares)

₹ 58,174

Day's Range

₹ 491.80
₹ 502.50

CMP as on 06-Dec-21 0:00

₹ 493.55
-7.9 -1.58%

Open

₹ 501.10

Open Interest(Contracts)

₹ 89,30,900

VWAP

₹ 497.45

Day's Vol (shares)

₹ 15,90,450

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 493.00
₹ 504.15

Glenmark Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Dec-2021 498 503 491 493 15,585 365 148,906 12.30 -4.70
03-Dec-2021 508 510 497 499 20,090 686 392,776 13 -8.80
02-Dec-2021 505 508 500 505 31,210 516 262,079 7.75 0.50
01-Dec-2021 522 528 499 501 36,284 1,057 551,857 29.30 -21
30-Nov-2021 510 530 510 524 27,261 835 415,896 20.30 14.10
29-Nov-2021 541 542 511 513 41,714 1,205 279,831 30.90 -28
26-Nov-2021 527 552 522 532 78,467 2,530 745,164 29.50 5.40
25-Nov-2021 519 534 515 529 36,464 1,232 504,663 19 9.90
24-Nov-2021 517 527 510 520 37,378 1,184 490,108 16.30 2.55
23-Nov-2021 467 527 466 517 105,618 3,596 1,231,027 62 49.70
22-Nov-2021 485 486 457 469 40,402 865 560,450 29.20 -16
18-Nov-2021 501 504 481 483 36,684 710 559,602 23.20 -19
17-Nov-2021 517 517 499 501 33,747 666 434,646 18.50 -16
16-Nov-2021 537 544 515 517 61,764 1,662 658,259 28.50 -20
15-Nov-2021 524 540 522 536 46,929 1,371 630,170 17.30 11.80
12-Nov-2021 515 530 513 524 25,975 708 422,165 16.80 8.95
11-Nov-2021 523 523 513 515 13,298 330 193,308 10.10 -8.50
10-Nov-2021 524 529 519 521 16,129 345 236,582 10 -3
09-Nov-2021 524 532 522 525 16,379 375 219,129 10.70 0.55
08-Nov-2021 525 531 519 527 18,143 487 307,271 11.90 1.65

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity