NSE: GLENMARK | Series: EQ
-
LTP
1,545.00
4.20 (0.27 %) -
Open
1,530.05
1,505.65 -
High
1,560.70
1,551.95 -
Low
1,530.05
1,498.20 -
Close
1,541.65
1,540.80 -
52W High
1,830.95
15 Oct, 2024 -
52W Low
1,446.50
13 Dec, 2024
Upper Circuit: 1,848.96
Lower Circuit: 1,232.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,530.05 | 1,560.70 | 1,530.05 | 1,545.00 | 1,541.65 | 0.85 | 0.06 | 1,830.95 | 1,446.50 | 644,522 | 99.65 Crore | 37,186 |
| 19 Dec, 2024 | 1,505.65 | 1,551.95 | 1,498.20 | 1,544.00 | 1,540.80 | 16.10 | 1.06 | 1,830.95 | 1,446.50 | 432,741 | 66.32 Crore | 21,384 |
| 18 Dec, 2024 | 1,515.05 | 1,543.00 | 1,507.95 | 1,525.00 | 1,524.70 | 10.60 | 0.7 | 1,830.95 | 1,446.50 | 258,848 | 39.62 Crore | 21,287 |
| 17 Dec, 2024 | 1,548.70 | 1,554.90 | 1,505.75 | 1,512.15 | 1,514.10 | -37.25 | -2.4 | 1,830.95 | 1,446.50 | 502,382 | 76.70 Crore | 29,522 |
| 16 Dec, 2024 | 1,515.10 | 1,563.40 | 1,502.30 | 1,548.70 | 1,551.35 | 33.20 | 2.19 | 1,830.95 | 1,446.50 | 677,446 | 104.54 Crore | 29,097 |
| 13 Dec, 2024 | 1,524.00 | 1,543.95 | 1,446.50 | 1,514.05 | 1,518.15 | -16.90 | -1.1 | 1,830.95 | 1,446.50 | 3,382,381 | 504.14 Crore | 151,786 |
| 12 Dec, 2024 | 1,550.00 | 1,550.00 | 1,526.80 | 1,530.10 | 1,535.05 | 8.65 | 0.57 | 1,830.95 | 1,451.00 | 510,183 | 78.28 Crore | 29,775 |
| 11 Dec, 2024 | 1,542.65 | 1,549.90 | 1,524.50 | 1,527.75 | 1,526.40 | -16.25 | -1.05 | 1,830.95 | 1,451.00 | 483,855 | 74.18 Crore | 27,598 |
| 10 Dec, 2024 | 1,535.00 | 1,576.50 | 1,521.00 | 1,544.05 | 1,542.65 | 28.50 | 1.88 | 1,830.95 | 1,451.00 | 1,775,510 | 275.50 Crore | 73,898 |
| 09 Dec, 2024 | 1,528.00 | 1,530.10 | 1,504.55 | 1,520.05 | 1,514.15 | -13.95 | -0.91 | 1,830.95 | 1,451.00 | 362,586 | 54.94 Crore | 24,127 |
| 06 Dec, 2024 | 1,544.65 | 1,557.90 | 1,521.75 | 1,530.20 | 1,528.10 | -16.55 | -1.07 | 1,830.95 | 1,451.00 | 606,001 | 92.75 Crore | 47,852 |
| 05 Dec, 2024 | 1,547.70 | 1,552.00 | 1,512.30 | 1,547.00 | 1,544.65 | -4.00 | -0.26 | 1,830.95 | 1,451.00 | 585,232 | 89.90 Crore | 54,488 |
| 04 Dec, 2024 | 1,563.00 | 1,563.80 | 1,543.00 | 1,547.70 | 1,548.65 | -10.75 | -0.69 | 1,830.95 | 1,451.00 | 348,747 | 54.07 Crore | 33,493 |
| 03 Dec, 2024 | 1,550.00 | 1,568.80 | 1,540.00 | 1,556.10 | 1,559.40 | 11.85 | 0.77 | 1,830.95 | 1,451.00 | 254,905 | 39.68 Crore | 19,731 |
| 02 Dec, 2024 | 1,528.10 | 1,564.50 | 1,519.95 | 1,555.00 | 1,547.55 | 18.90 | 1.24 | 1,830.95 | 1,451.00 | 610,106 | 94.41 Crore | 40,772 |
| 29 Nov, 2024 | 1,500.00 | 1,531.50 | 1,495.85 | 1,528.10 | 1,528.65 | 33.50 | 2.24 | 1,830.95 | 1,451.00 | 290,750 | 44.19 Crore | 22,262 |
| 28 Nov, 2024 | 1,524.00 | 1,533.85 | 1,491.80 | 1,505.00 | 1,495.15 | -27.45 | -1.8 | 1,830.95 | 1,451.00 | 215,597 | 32.44 Crore | 25,347 |
| 27 Nov, 2024 | 1,525.00 | 1,532.45 | 1,507.55 | 1,525.85 | 1,522.60 | 1.15 | 0.08 | 1,830.95 | 1,451.00 | 332,778 | 50.56 Crore | 19,994 |
| 26 Nov, 2024 | 1,492.50 | 1,533.00 | 1,491.10 | 1,523.00 | 1,521.45 | 31.05 | 2.08 | 1,830.95 | 1,451.00 | 532,570 | 80.77 Crore | 29,231 |
| 25 Nov, 2024 | 1,478.10 | 1,524.00 | 1,478.10 | 1,499.00 | 1,490.40 | 12.20 | 0.83 | 1,830.95 | 1,451.00 | 816,776 | 122.04 Crore | 53,779 |