Glenmark Pharmaceuticals Limited (GLENMARK.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,205.40 | 1,246.55 | 1,205.40 | 1,230.65 | 1,230.65 | 10,539 |
| 27 jun 2024 | 1,249.00 | 1,249.00 | 1,213.10 | 1,221.15 | 1,221.15 | 4,207 |
| 26 jun 2024 | 1,229.95 | 1,239.20 | 1,199.95 | 1,226.25 | 1,226.25 | 10,944 |
| 25 jun 2024 | 1,222.65 | 1,231.60 | 1,207.85 | 1,215.50 | 1,215.50 | 11,104 |
| 24 jun 2024 | 1,227.60 | 1,231.65 | 1,212.05 | 1,220.25 | 1,220.25 | 2,997 |
| 21 jun 2024 | 1,244.90 | 1,260.00 | 1,227.20 | 1,229.60 | 1,229.60 | 10,375 |
| 20 jun 2024 | 1,243.00 | 1,251.10 | 1,232.20 | 1,241.30 | 1,241.30 | 9,343 |
| 19 jun 2024 | 1,247.80 | 1,257.70 | 1,227.60 | 1,236.15 | 1,236.15 | 10,164 |
| 18 jun 2024 | 1,259.95 | 1,264.50 | 1,234.00 | 1,242.45 | 1,242.45 | 23,291 |
| 14 jun 2024 | 1,223.00 | 1,240.00 | 1,221.65 | 1,236.15 | 1,236.15 | 24,128 |
| 13 jun 2024 | 1,210.30 | 1,233.35 | 1,200.30 | 1,225.25 | 1,225.25 | 12,057 |
| 12 jun 2024 | 1,198.60 | 1,205.00 | 1,183.50 | 1,201.90 | 1,201.90 | 13,982 |
| 11 jun 2024 | 1,206.00 | 1,210.90 | 1,188.25 | 1,191.50 | 1,191.50 | 6,931 |
| 10 jun 2024 | 1,199.95 | 1,212.00 | 1,176.00 | 1,204.00 | 1,204.00 | 13,078 |
| 07 jun 2024 | 1,210.20 | 1,216.95 | 1,187.30 | 1,193.20 | 1,193.20 | 23,160 |
| 06 jun 2024 | 1,161.35 | 1,218.00 | 1,161.35 | 1,210.20 | 1,210.20 | 17,543 |
| 05 jun 2024 | 1,123.05 | 1,201.95 | 1,110.35 | 1,183.50 | 1,183.50 | 27,360 |
| 04 jun 2024 | 1,163.65 | 1,174.50 | 1,050.00 | 1,120.05 | 1,120.05 | 115,321 |
| 03 jun 2024 | 1,170.60 | 1,196.15 | 1,151.30 | 1,175.40 | 1,175.40 | 30,796 |
| 31 may 2024 | 1,157.35 | 1,180.15 | 1,145.15 | 1,160.75 | 1,160.75 | 13,704 |
| 30 may 2024 | 1,175.50 | 1,180.10 | 1,149.10 | 1,154.95 | 1,154.95 | 13,660 |
| 29 may 2024 | 1,162.00 | 1,183.25 | 1,144.60 | 1,179.60 | 1,179.60 | 26,814 |
| 28 may 2024 | 1,121.85 | 1,176.00 | 1,110.35 | 1,159.85 | 1,159.85 | 139,099 |
| 27 may 2024 | 1,031.50 | 1,124.90 | 1,031.50 | 1,120.30 | 1,120.30 | 130,589 |
| 24 may 2024 | 1,020.55 | 1,042.05 | 998.95 | 1,035.40 | 1,035.40 | 31,368 |
| 23 may 2024 | 1,030.90 | 1,038.95 | 1,010.55 | 1,028.05 | 1,028.05 | 12,230 |
| 22 may 2024 | 1,044.95 | 1,044.95 | 1,022.00 | 1,025.05 | 1,025.05 | 13,257 |
| 21 may 2024 | 1,046.00 | 1,050.00 | 1,024.60 | 1,036.15 | 1,036.15 | 8,405 |
| 17 may 2024 | 1,006.20 | 1,021.55 | 1,005.65 | 1,019.55 | 1,019.55 | 13,157 |
| 16 may 2024 | 1,007.95 | 1,011.60 | 985.60 | 1,006.15 | 1,006.15 | 13,893 |
| 15 may 2024 | 1,009.05 | 1,017.20 | 987.45 | 1,002.50 | 1,002.50 | 16,003 |
| 14 may 2024 | 1,033.30 | 1,036.15 | 1,008.05 | 1,010.60 | 1,010.60 | 9,103 |
| 13 may 2024 | 1,025.00 | 1,039.95 | 1,010.10 | 1,033.30 | 1,033.30 | 14,662 |
| 10 may 2024 | 1,000.05 | 1,027.35 | 997.05 | 1,024.60 | 1,024.60 | 19,471 |
| 09 may 2024 | 1,030.00 | 1,030.00 | 996.90 | 999.95 | 999.95 | 12,887 |
| 08 may 2024 | 1,015.75 | 1,029.60 | 1,008.80 | 1,020.75 | 1,020.75 | 10,560 |
| 07 may 2024 | 1,041.70 | 1,041.70 | 998.65 | 1,016.00 | 1,016.00 | 17,501 |
| 06 may 2024 | 1,052.60 | 1,060.00 | 1,034.45 | 1,040.45 | 1,040.45 | 20,479 |
| 03 may 2024 | 1,072.20 | 1,072.20 | 1,046.40 | 1,054.00 | 1,054.00 | 22,594 |
| 02 may 2024 | 1,061.50 | 1,068.95 | 1,054.00 | 1,060.50 | 1,060.50 | 7,648 |
| 30 abr 2024 | 1,073.80 | 1,080.45 | 1,054.05 | 1,056.15 | 1,056.15 | 25,915 |
| 29 abr 2024 | 1,092.60 | 1,098.00 | 1,063.65 | 1,071.65 | 1,071.65 | 19,082 |
| 26 abr 2024 | 1,081.30 | 1,088.35 | 1,061.15 | 1,080.05 | 1,080.05 | 13,240 |
| 25 abr 2024 | 1,073.20 | 1,095.95 | 1,071.00 | 1,079.55 | 1,079.55 | 33,383 |
| 24 abr 2024 | 1,034.90 | 1,074.00 | 1,033.00 | 1,071.30 | 1,071.30 | 30,093 |
| 23 abr 2024 | 1,035.65 | 1,043.15 | 1,018.20 | 1,034.20 | 1,034.20 | 39,997 |
| 22 abr 2024 | 1,026.05 | 1,053.15 | 1,026.05 | 1,040.75 | 1,040.75 | 9,363 |
| 19 abr 2024 | 1,029.65 | 1,038.70 | 1,020.60 | 1,025.15 | 1,025.15 | 21,850 |
| 18 abr 2024 | 1,057.15 | 1,063.25 | 1,033.55 | 1,042.70 | 1,042.70 | 20,360 |
| 16 abr 2024 | 1,044.00 | 1,064.30 | 1,040.30 | 1,059.60 | 1,059.60 | 20,600 |
| 15 abr 2024 | 1,020.20 | 1,060.15 | 1,020.20 | 1,044.30 | 1,044.30 | 21,375 |
| 12 abr 2024 | 1,049.15 | 1,068.00 | 1,032.40 | 1,051.55 | 1,051.55 | 20,193 |
| 10 abr 2024 | 1,048.15 | 1,058.20 | 1,031.40 | 1,042.70 | 1,042.70 | 21,002 |
| 09 abr 2024 | 1,059.15 | 1,059.15 | 1,035.00 | 1,047.30 | 1,047.30 | 24,025 |
| 08 abr 2024 | 1,020.40 | 1,057.05 | 1,018.95 | 1,035.50 | 1,035.50 | 28,168 |
| 05 abr 2024 | 1,011.00 | 1,018.75 | 1,005.80 | 1,017.00 | 1,017.00 | 21,676 |
| 04 abr 2024 | 1,000.00 | 1,010.00 | 991.00 | 1,006.15 | 1,006.15 | 23,053 |
| 03 abr 2024 | 985.30 | 995.00 | 978.90 | 993.60 | 993.60 | 7,212 |
| 02 abr 2024 | 987.05 | 992.40 | 974.90 | 985.70 | 985.70 | 10,821 |
| 01 abr 2024 | 958.00 | 985.00 | 958.00 | 981.30 | 981.30 | 13,743 |
| 28 mar 2024 | 961.00 | 968.10 | 954.50 | 957.50 | 957.50 | 21,109 |
| 27 mar 2024 | 955.85 | 969.20 | 948.00 | 963.00 | 963.00 | 9,665 |
| 26 mar 2024 | 950.00 | 961.15 | 936.05 | 955.80 | 955.80 | 11,506 |
| 22 mar 2024 | 946.20 | 954.00 | 940.55 | 950.70 | 950.70 | 10,170 |
| 21 mar 2024 | 949.55 | 954.00 | 940.25 | 946.25 | 946.25 | 12,255 |
| 20 mar 2024 | 919.85 | 945.75 | 908.90 | 939.50 | 939.50 | 15,324 |
| 19 mar 2024 | 939.10 | 941.00 | 917.30 | 919.45 | 919.45 | 6,702 |
| 18 mar 2024 | 922.35 | 944.20 | 916.85 | 939.10 | 939.10 | 13,601 |
| 15 mar 2024 | 938.20 | 942.35 | 912.45 | 926.45 | 926.45 | 32,832 |
| 14 mar 2024 | 890.00 | 941.10 | 883.50 | 938.20 | 938.20 | 25,858 |
| 13 mar 2024 | 935.65 | 946.95 | 886.00 | 899.15 | 899.15 | 38,587 |
| 12 mar 2024 | 956.50 | 968.35 | 931.00 | 944.55 | 944.55 | 37,014 |
| 11 mar 2024 | 959.55 | 974.05 | 950.45 | 955.60 | 955.60 | 111,689 |
| 07 mar 2024 | 929.35 | 963.95 | 929.20 | 954.45 | 954.45 | 45,568 |
| 06 mar 2024 | 912.60 | 935.00 | 903.60 | 924.15 | 924.15 | 117,729 |
| 05 mar 2024 | 921.15 | 921.15 | 905.40 | 916.75 | 916.75 | 13,964 |
| 04 mar 2024 | 928.50 | 945.75 | 919.45 | 921.50 | 921.50 | 43,460 |
| 01 mar 2024 | 926.15 | 926.15 | 905.45 | 920.60 | 920.60 | 41,768 |
| 29 feb 2024 | 906.05 | 926.40 | 899.25 | 925.85 | 925.85 | 80,836 |
| 28 feb 2024 | 921.05 | 929.00 | 901.00 | 910.50 | 910.50 | 15,744 |
| 27 feb 2024 | 931.80 | 936.00 | 918.00 | 927.55 | 927.55 | 13,489 |
| 26 feb 2024 | 902.45 | 941.65 | 902.45 | 927.45 | 927.45 | 165,536 |
| 23 feb 2024 | 914.60 | 919.20 | 894.30 | 900.30 | 900.30 | 100,253 |
| 22 feb 2024 | 901.90 | 915.50 | 898.70 | 913.30 | 913.30 | 20,506 |
| 21 feb 2024 | 891.75 | 910.05 | 889.90 | 900.30 | 900.30 | 33,629 |
| 20 feb 2024 | 874.85 | 905.00 | 866.90 | 893.90 | 893.90 | 115,258 |
| 19 feb 2024 | 875.00 | 875.00 | 853.15 | 862.50 | 862.50 | 48,590 |
| 16 feb 2024 | 829.30 | 890.50 | 825.00 | 872.80 | 872.80 | 198,152 |
| 15 feb 2024 | 766.65 | 847.30 | 766.65 | 809.60 | 809.60 | 526,776 |
| 14 feb 2024 | 830.10 | 830.10 | 784.00 | 796.30 | 796.30 | 60,128 |
| 13 feb 2024 | 825.00 | 838.30 | 818.00 | 831.80 | 831.80 | 17,372 |
| 12 feb 2024 | 845.85 | 849.35 | 817.95 | 831.45 | 831.45 | 20,823 |
| 09 feb 2024 | 856.15 | 860.25 | 830.35 | 842.50 | 842.50 | 29,030 |
| 08 feb 2024 | 876.85 | 882.50 | 853.25 | 858.70 | 858.70 | 12,290 |
| 07 feb 2024 | 885.00 | 891.15 | 868.80 | 876.75 | 876.75 | 10,271 |
| 06 feb 2024 | 887.80 | 897.55 | 880.45 | 884.45 | 884.45 | 19,531 |
| 05 feb 2024 | 881.05 | 893.05 | 878.50 | 884.60 | 884.60 | 33,693 |
| 02 feb 2024 | 889.20 | 899.75 | 882.50 | 886.20 | 886.20 | 11,800 |
| 01 feb 2024 | 921.65 | 921.65 | 865.10 | 890.00 | 890.00 | 51,434 |
| 31 ene 2024 | 895.35 | 922.25 | 895.35 | 909.70 | 909.70 | 31,680 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.