Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 1,697.30
-31.45 (-1.82%)
At close: Mar 30, 2026
BOM:543245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,708.10 | 1,794.40 | 1,680.05 | 1,728.75 | 1,728.75 | 1.16% | 4,875 |
| Mar 25, 2026 | 1,681.95 | 1,728.30 | 1,681.95 | 1,708.90 | 1,708.90 | 2.42% | 4,825 |
| Mar 24, 2026 | 1,648.95 | 1,679.95 | 1,617.45 | 1,668.45 | 1,668.45 | 3.51% | 3,133 |
| Mar 23, 2026 | 1,639.55 | 1,639.55 | 1,597.45 | 1,611.95 | 1,611.95 | -0.82% | 1,822 |
| Mar 20, 2026 | 1,595.00 | 1,631.50 | 1,587.25 | 1,625.20 | 1,625.20 | 1.75% | 4,529 |
| Mar 19, 2026 | 1,633.60 | 1,635.05 | 1,591.05 | 1,597.25 | 1,597.25 | -3.98% | 1,570 |
| Mar 18, 2026 | 1,605.55 | 1,704.00 | 1,605.55 | 1,663.45 | 1,663.45 | 1.73% | 12,331 |
| Mar 17, 2026 | 1,620.70 | 1,637.10 | 1,601.90 | 1,635.15 | 1,635.15 | 1.64% | 1,297 |
| Mar 16, 2026 | 1,622.00 | 1,622.00 | 1,575.00 | 1,608.70 | 1,608.70 | -1.17% | 3,348 |
| Mar 13, 2026 | 1,655.60 | 1,656.45 | 1,602.10 | 1,627.75 | 1,627.75 | -1.73% | 4,997 |
| Mar 12, 2026 | 1,625.40 | 1,699.00 | 1,625.40 | 1,656.45 | 1,656.45 | -0.55% | 249,522 |
| Mar 11, 2026 | 1,684.15 | 1,710.15 | 1,661.00 | 1,665.60 | 1,665.60 | -1.25% | 1,971 |
| Mar 10, 2026 | 1,680.30 | 1,710.35 | 1,676.10 | 1,686.65 | 1,686.65 | 0.40% | 2,728 |
| Mar 9, 2026 | 1,631.05 | 1,685.30 | 1,613.70 | 1,679.85 | 1,679.85 | 0.65% | 6,247 |
| Mar 6, 2026 | 1,700.10 | 1,720.00 | 1,664.00 | 1,669.00 | 1,669.00 | -2.11% | 3,740 |
| Mar 5, 2026 | 1,701.35 | 1,732.45 | 1,686.75 | 1,704.90 | 1,704.90 | -0.27% | 62,521 |
| Mar 4, 2026 | 1,765.00 | 1,775.00 | 1,698.80 | 1,709.50 | 1,709.50 | -4.77% | 5,833 |
| Mar 2, 2026 | 1,700.05 | 1,800.05 | 1,700.05 | 1,795.10 | 1,795.10 | -1.53% | 5,687 |
| Feb 27, 2026 | 1,864.00 | 1,864.00 | 1,807.25 | 1,823.00 | 1,823.00 | -2.36% | 2,403 |
| Feb 26, 2026 | 1,845.80 | 1,875.00 | 1,830.60 | 1,867.15 | 1,867.15 | 1.17% | 2,596 |
| Feb 25, 2026 | 1,796.75 | 1,857.50 | 1,792.60 | 1,845.60 | 1,845.60 | 2.46% | 4,564 |
| Feb 24, 2026 | 1,799.20 | 1,811.90 | 1,775.00 | 1,801.30 | 1,801.30 | -0.06% | 1,103 |
| Feb 23, 2026 | 1,821.30 | 1,829.75 | 1,799.10 | 1,802.40 | 1,802.40 | -1.02% | 1,504 |
| Feb 20, 2026 | 1,836.30 | 1,836.30 | 1,815.25 | 1,821.00 | 1,821.00 | -0.83% | 609 |
| Feb 19, 2026 | 1,847.10 | 1,874.45 | 1,823.50 | 1,836.25 | 1,836.25 | -0.58% | 1,773 |
| Feb 18, 2026 | 1,813.15 | 1,872.00 | 1,813.15 | 1,847.00 | 1,847.00 | 0.72% | 3,181 |
| Feb 17, 2026 | 1,801.35 | 1,841.00 | 1,798.50 | 1,833.85 | 1,833.85 | 1.36% | 1,693 |
| Feb 16, 2026 | 1,769.30 | 1,814.80 | 1,741.20 | 1,809.25 | 1,809.25 | 1.66% | 1,444 |
| Feb 13, 2026 | 1,802.10 | 1,805.35 | 1,771.10 | 1,779.65 | 1,779.65 | -1.96% | 1,995 |
| Feb 12, 2026 | 1,845.35 | 1,853.90 | 1,811.15 | 1,815.30 | 1,815.30 | -2.72% | 2,424 |
| Feb 11, 2026 | 1,882.05 | 1,885.90 | 1,856.55 | 1,866.05 | 1,866.05 | -0.94% | 1,385 |
| Feb 10, 2026 | 1,880.30 | 1,893.70 | 1,863.25 | 1,883.70 | 1,883.70 | -0.07% | 2,915 |
| Feb 9, 2026 | 1,852.30 | 1,890.00 | 1,835.80 | 1,885.10 | 1,885.10 | 1.78% | 5,060 |
| Feb 6, 2026 | 1,750.65 | 1,863.70 | 1,750.65 | 1,852.05 | 1,852.05 | 0.12% | 2,687 |
| Feb 5, 2026 | 1,881.35 | 1,897.00 | 1,843.75 | 1,849.80 | 1,849.80 | -1.91% | 1,729 |
| Feb 4, 2026 | 1,890.00 | 1,901.00 | 1,844.80 | 1,885.80 | 1,885.80 | -0.44% | 4,485 |
| Feb 3, 2026 | 1,973.65 | 1,975.00 | 1,888.00 | 1,894.15 | 1,894.15 | -0.17% | 6,146 |
| Feb 2, 2026 | 1,793.95 | 1,915.00 | 1,793.95 | 1,897.40 | 1,897.40 | 3.23% | 15,251 |
| Feb 1, 2026 | 1,845.90 | 1,866.00 | 1,786.05 | 1,838.00 | 1,838.00 | -0.41% | 4,692 |
| Jan 30, 2026 | 1,795.00 | 1,873.85 | 1,786.70 | 1,845.60 | 1,845.60 | 2.57% | 15,126 |
| Jan 29, 2026 | 1,819.10 | 1,849.00 | 1,745.10 | 1,799.40 | 1,799.40 | 6.56% | 193,321 |
| Jan 28, 2026 | 1,675.40 | 1,693.30 | 1,668.95 | 1,688.70 | 1,688.70 | 0.80% | 5,062 |
| Jan 27, 2026 | 1,682.50 | 1,696.15 | 1,661.60 | 1,675.35 | 1,675.35 | -0.39% | 2,415 |
| Jan 23, 2026 | 1,721.70 | 1,721.70 | 1,676.15 | 1,681.95 | 1,681.95 | -2.31% | 1,319 |
| Jan 22, 2026 | 1,694.90 | 1,727.90 | 1,691.55 | 1,721.65 | 1,721.65 | 1.58% | 2,388 |
| Jan 21, 2026 | 1,659.95 | 1,702.45 | 1,656.45 | 1,694.90 | 1,694.90 | 1.63% | 3,289 |
| Jan 20, 2026 | 1,673.35 | 1,680.80 | 1,650.00 | 1,667.65 | 1,667.65 | -0.65% | 4,208 |
| Jan 19, 2026 | 1,680.55 | 1,712.15 | 1,672.65 | 1,678.60 | 1,678.60 | -1.51% | 2,995 |
| Jan 16, 2026 | 1,751.20 | 1,755.60 | 1,697.25 | 1,704.25 | 1,704.25 | -2.83% | 2,772 |
| Jan 14, 2026 | 1,747.75 | 1,760.00 | 1,704.20 | 1,753.90 | 1,753.90 | 2.09% | 6,195 |