Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 1,964.45
-16.60 (-0.84%)
At close: Aug 5, 2025
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,977.20 | 2,009.40 | 1,933.85 | 1,964.45 | 1,964.45 | -0.84% | 4,519 |
| Aug 4, 2025 | 1,970.05 | 1,998.65 | 1,950.30 | 1,981.05 | 1,981.05 | 0.09% | 10,661 |
| Aug 1, 2025 | 2,035.35 | 2,058.05 | 1,970.00 | 1,979.20 | 1,979.20 | -4.18% | 12,622 |
| Jul 31, 2025 | 1,986.00 | 2,099.00 | 1,984.90 | 2,065.50 | 2,065.50 | 0.46% | 18,425 |
| Jul 30, 2025 | 2,081.05 | 2,129.85 | 2,048.95 | 2,055.95 | 2,055.95 | -2.31% | 15,435 |
| Jul 29, 2025 | 2,050.60 | 2,130.00 | 2,050.60 | 2,104.55 | 2,104.55 | 2.59% | 9,109 |
| Jul 28, 2025 | 1,988.05 | 2,063.00 | 1,988.05 | 2,051.50 | 2,051.50 | 1.82% | 7,623 |
| Jul 25, 2025 | 1,987.30 | 2,043.95 | 1,987.30 | 2,014.85 | 2,014.85 | -0.13% | 4,453 |
| Jul 24, 2025 | 1,991.05 | 2,056.90 | 1,991.05 | 2,017.45 | 2,017.45 | -1.08% | 9,199 |
| Jul 23, 2025 | 1,950.00 | 2,051.00 | 1,950.00 | 2,039.40 | 2,039.40 | 4.04% | 14,263 |
| Jul 22, 2025 | 2,000.05 | 2,018.20 | 1,955.00 | 1,960.15 | 1,960.15 | -2.58% | 3,783 |
| Jul 21, 2025 | 2,010.05 | 2,025.05 | 1,950.40 | 2,012.15 | 2,012.15 | 0.57% | 18,474 |
| Jul 18, 2025 | 2,024.90 | 2,033.40 | 1,992.65 | 2,000.80 | 2,000.80 | -0.36% | 17,645 |
| Jul 17, 2025 | 1,971.25 | 2,025.00 | 1,947.85 | 2,008.05 | 2,008.05 | 1.89% | 13,434 |
| Jul 16, 2025 | 1,880.05 | 2,005.00 | 1,880.05 | 1,970.75 | 1,970.75 | 3.94% | 38,232 |
| Jul 15, 2025 | 1,889.75 | 1,921.85 | 1,881.45 | 1,896.10 | 1,896.10 | 0.40% | 13,723 |
| Jul 14, 2025 | 1,865.00 | 1,933.90 | 1,861.65 | 1,888.60 | 1,888.60 | 1.59% | 12,418 |
| Jul 11, 2025 | 1,873.95 | 1,881.00 | 1,845.00 | 1,859.05 | 1,859.05 | 0.89% | 3,245 |
| Jul 10, 2025 | 1,877.95 | 1,877.95 | 1,835.30 | 1,842.60 | 1,842.60 | -1.90% | 5,960 |
| Jul 9, 2025 | 1,889.95 | 1,891.45 | 1,869.40 | 1,878.20 | 1,878.20 | -0.50% | 2,402 |
| Jul 8, 2025 | 1,884.90 | 1,905.00 | 1,869.00 | 1,887.60 | 1,887.60 | 0.64% | 20,040 |
| Jul 7, 2025 | 1,840.05 | 1,892.25 | 1,840.05 | 1,875.65 | 1,875.65 | 0.10% | 6,552 |
| Jul 4, 2025 | 1,870.00 | 1,883.40 | 1,861.00 | 1,873.85 | 1,873.85 | -0.01% | 3,623 |
| Jul 3, 2025 | 1,868.20 | 1,882.80 | 1,852.60 | 1,874.00 | 1,874.00 | 0.44% | 9,899 |
| Jul 2, 2025 | 1,876.70 | 1,881.00 | 1,827.00 | 1,865.85 | 1,865.85 | -0.58% | 13,897 |
| Jul 1, 2025 | 1,827.00 | 1,885.20 | 1,827.00 | 1,876.70 | 1,876.70 | 2.44% | 7,085 |
| Jun 30, 2025 | 1,778.95 | 1,842.40 | 1,778.95 | 1,831.95 | 1,831.95 | 2.71% | 9,902 |
| Jun 27, 2025 | 1,785.00 | 1,803.60 | 1,775.50 | 1,783.65 | 1,783.65 | -0.49% | 9,394 |
| Jun 26, 2025 | 1,787.05 | 1,808.95 | 1,772.50 | 1,792.50 | 1,792.50 | 0.57% | 6,938 |
| Jun 25, 2025 | 1,751.05 | 1,790.00 | 1,751.05 | 1,782.40 | 1,782.40 | 0.90% | 5,080 |
| Jun 24, 2025 | 1,587.55 | 1,800.00 | 1,587.55 | 1,766.50 | 1,766.50 | 1.30% | 4,001 |
| Jun 23, 2025 | 1,715.00 | 1,749.00 | 1,705.00 | 1,743.80 | 1,743.80 | 1.29% | 2,161 |
| Jun 20, 2025 | 1,686.50 | 1,758.40 | 1,686.50 | 1,721.65 | 1,721.65 | 0.78% | 11,731 |
| Jun 19, 2025 | 1,732.00 | 1,747.95 | 1,691.65 | 1,708.40 | 1,708.40 | -1.45% | 3,520 |
| Jun 18, 2025 | 1,747.95 | 1,747.95 | 1,720.95 | 1,733.55 | 1,733.55 | -0.76% | 2,559 |
| Jun 17, 2025 | 1,786.90 | 1,815.00 | 1,739.60 | 1,746.80 | 1,746.80 | -1.26% | 8,841 |
| Jun 16, 2025 | 1,722.65 | 1,780.00 | 1,699.15 | 1,769.05 | 1,769.05 | 4.72% | 16,792 |
| Jun 13, 2025 | 1,621.00 | 1,692.20 | 1,621.00 | 1,689.30 | 1,689.30 | 1.36% | 1,557 |
| Jun 12, 2025 | 1,656.85 | 1,697.00 | 1,654.05 | 1,666.65 | 1,666.65 | -0.88% | 3,898 |
| Jun 11, 2025 | 1,664.35 | 1,701.00 | 1,660.00 | 1,681.50 | 1,681.50 | 1.12% | 4,949 |
| Jun 10, 2025 | 1,660.00 | 1,666.50 | 1,645.05 | 1,662.95 | 1,662.95 | 0.90% | 2,346 |
| Jun 9, 2025 | 1,648.00 | 1,653.60 | 1,628.50 | 1,648.15 | 1,648.15 | 0.46% | 2,652 |
| Jun 6, 2025 | 1,649.30 | 1,656.80 | 1,631.40 | 1,640.65 | 1,640.65 | 0.65% | 2,361 |
| Jun 5, 2025 | 1,615.00 | 1,639.00 | 1,608.45 | 1,630.10 | 1,630.10 | 0.39% | 8,511 |
| Jun 4, 2025 | 1,593.80 | 1,637.90 | 1,589.00 | 1,623.70 | 1,623.70 | 1.88% | 9,073 |
| Jun 3, 2025 | 1,624.80 | 1,639.00 | 1,581.05 | 1,593.80 | 1,593.80 | -1.08% | 5,460 |
| Jun 2, 2025 | 1,570.85 | 1,620.10 | 1,570.85 | 1,611.25 | 1,611.25 | 1.44% | 5,559 |
| May 30, 2025 | 1,566.55 | 1,595.00 | 1,566.55 | 1,588.35 | 1,588.35 | 0.48% | 14,094 |
| May 29, 2025 | 1,556.95 | 1,608.70 | 1,515.00 | 1,580.75 | 1,580.75 | 3.66% | 10,467 |
| May 28, 2025 | 1,521.10 | 1,537.15 | 1,515.30 | 1,524.95 | 1,524.95 | -0.26% | 6,351 |