NSE: GLENMARK | Series: EQ
-
LTP
1,540.75
25.30 (1.67 %) -
Open
1,560.00
1,509.20 -
High
1,582.95
1,530.05 -
Low
1,525.10
1,492.55 -
Close
1,545.25
1,515.45 -
52W High
1,830.95
15 Oct, 2024 -
52W Low
1,275.50
28 Feb, 2025
Upper Circuit: 1,818.54
Lower Circuit: 1,212.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,560.00 | 1,582.95 | 1,525.10 | 1,540.75 | 1,545.25 | 29.80 | 1.97 | 1,830.95 | 1,275.50 | 694,785 | 107.74 Crore | 36,489 |
| 02 Apr, 2025 | 1,509.20 | 1,530.05 | 1,492.55 | 1,518.90 | 1,515.45 | 6.25 | 0.41 | 1,830.95 | 1,275.50 | 335,650 | 50.94 Crore | 22,692 |
| 01 Apr, 2025 | 1,540.00 | 1,558.30 | 1,498.15 | 1,505.00 | 1,509.20 | -31.85 | -2.07 | 1,830.95 | 1,275.50 | 360,067 | 55.05 Crore | 30,228 |
| 28 Mar, 2025 | 1,525.75 | 1,546.40 | 1,502.65 | 1,538.00 | 1,541.05 | 21.20 | 1.39 | 1,830.95 | 1,275.50 | 786,315 | 120.26 Crore | 45,251 |
| 27 Mar, 2025 | 1,457.35 | 1,528.00 | 1,450.05 | 1,507.80 | 1,519.85 | 58.05 | 3.97 | 1,830.95 | 1,275.50 | 1,919,136 | 290.33 Crore | 67,121 |
| 26 Mar, 2025 | 1,488.80 | 1,489.75 | 1,457.35 | 1,460.00 | 1,461.80 | -18.95 | -1.28 | 1,830.95 | 1,275.50 | 785,803 | 115.31 Crore | 25,476 |
| 25 Mar, 2025 | 1,493.10 | 1,499.60 | 1,470.25 | 1,483.00 | 1,480.75 | -11.90 | -0.8 | 1,830.95 | 1,275.50 | 393,547 | 58.29 Crore | 22,711 |
| 24 Mar, 2025 | 1,512.90 | 1,513.55 | 1,480.00 | 1,493.80 | 1,492.65 | -22.10 | -1.46 | 1,830.95 | 1,275.50 | 995,343 | 148.28 Crore | 36,453 |
| 21 Mar, 2025 | 1,490.00 | 1,518.85 | 1,486.50 | 1,507.55 | 1,514.75 | 35.95 | 2.43 | 1,830.95 | 1,275.50 | 846,570 | 127.36 Crore | 35,200 |
| 20 Mar, 2025 | 1,495.00 | 1,500.60 | 1,474.05 | 1,480.75 | 1,478.80 | -7.90 | -0.53 | 1,830.95 | 1,275.50 | 302,126 | 44.82 Crore | 22,064 |
| 19 Mar, 2025 | 1,465.00 | 1,489.85 | 1,445.00 | 1,488.70 | 1,486.70 | 30.35 | 2.08 | 1,830.95 | 1,275.50 | 292,493 | 42.99 Crore | 26,387 |
| 18 Mar, 2025 | 1,434.05 | 1,460.00 | 1,434.05 | 1,460.00 | 1,456.35 | 26.75 | 1.87 | 1,830.95 | 1,275.50 | 291,327 | 42.21 Crore | 21,034 |
| 17 Mar, 2025 | 1,405.10 | 1,439.95 | 1,401.05 | 1,430.00 | 1,429.60 | 24.45 | 1.74 | 1,830.95 | 1,275.50 | 540,553 | 77.26 Crore | 22,300 |
| 13 Mar, 2025 | 1,422.30 | 1,422.30 | 1,398.60 | 1,405.85 | 1,405.15 | -17.15 | -1.21 | 1,830.95 | 1,275.50 | 333,781 | 46.85 Crore | 14,304 |
| 12 Mar, 2025 | 1,400.10 | 1,426.65 | 1,368.00 | 1,421.00 | 1,422.30 | 22.10 | 1.58 | 1,830.95 | 1,275.50 | 715,462 | 99.55 Crore | 38,462 |
| 11 Mar, 2025 | 1,385.15 | 1,428.00 | 1,385.10 | 1,401.20 | 1,400.20 | -2.90 | -0.21 | 1,830.95 | 1,275.50 | 414,940 | 58.36 Crore | 29,023 |
| 10 Mar, 2025 | 1,404.00 | 1,414.85 | 1,386.75 | 1,400.90 | 1,403.10 | -1.30 | -0.09 | 1,830.95 | 1,275.50 | 678,733 | 94.88 Crore | 36,990 |
| 07 Mar, 2025 | 1,396.70 | 1,415.00 | 1,380.00 | 1,401.20 | 1,404.40 | 7.70 | 0.55 | 1,830.95 | 1,275.50 | 343,691 | 48.07 Crore | 27,984 |
| 06 Mar, 2025 | 1,388.35 | 1,410.00 | 1,381.00 | 1,394.20 | 1,396.70 | 8.70 | 0.63 | 1,830.95 | 1,275.50 | 363,377 | 50.68 Crore | 29,615 |
| 05 Mar, 2025 | 1,321.35 | 1,390.15 | 1,321.35 | 1,390.00 | 1,388.00 | 53.75 | 4.03 | 1,830.95 | 1,275.50 | 635,666 | 87.32 Crore | 46,458 |
| 04 Mar, 2025 | 1,300.00 | 1,338.95 | 1,288.55 | 1,330.05 | 1,334.25 | 21.05 | 1.6 | 1,830.95 | 1,275.50 | 273,964 | 36.27 Crore | 24,427 |