Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
1,886.60
-41.65 (-2.16%)
At close: Aug 28, 2025

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,899.851,901.251,857.301,867.001,867.00-1.04%5,681
Aug 28, 20251,925.351,929.001,876.001,886.601,886.60-2.16%9,392
Aug 26, 20251,964.351,964.351,915.001,928.251,928.25-0.71%3,539
Aug 25, 20251,941.951,978.001,934.101,941.951,941.95-0.83%3,299
Aug 22, 20251,947.551,962.601,912.001,958.201,958.200.74%3,584
Aug 21, 20251,949.551,964.451,935.951,943.751,943.75-0.01%3,735
Aug 20, 20251,942.601,952.951,892.401,943.851,943.85-0.07%10,391
Aug 19, 20251,935.051,970.151,926.101,945.251,945.25-1.34%5,415
Aug 18, 20251,978.001,995.001,954.901,971.651,971.65-0.12%9,936
Aug 14, 20251,955.101,998.951,948.751,974.101,974.101.22%8,441
Aug 13, 20251,949.351,970.951,923.051,950.301,932.301.23%4,660
Aug 12, 20251,936.401,965.851,916.001,926.601,908.82-0.51%4,984
Aug 11, 20251,932.501,944.401,908.251,936.401,918.530.18%3,611
Aug 8, 20251,931.301,971.551,930.001,933.001,915.16-1.24%4,792
Aug 7, 20251,949.951,975.501,926.651,957.201,939.140.12%7,982
Aug 6, 20252,029.602,090.201,939.551,954.951,936.91-0.48%39,743
Aug 5, 20251,977.202,009.401,933.851,964.451,946.32-0.84%4,519
Aug 4, 20251,970.051,998.651,950.301,981.051,962.770.09%10,661
Aug 1, 20252,035.352,058.051,970.001,979.201,960.93-4.18%12,622
Jul 31, 20251,986.002,099.001,984.902,065.502,046.440.46%18,425
Jul 30, 20252,081.052,129.852,048.952,055.952,036.98-2.31%15,435
Jul 29, 20252,050.602,130.002,050.602,104.552,085.132.59%9,109
Jul 28, 20251,988.052,063.001,988.052,051.502,032.571.82%7,623
Jul 25, 20251,987.302,043.951,987.302,014.851,996.25-0.13%4,453
Jul 24, 20251,991.052,056.901,991.052,017.451,998.83-1.08%9,199
Jul 23, 20251,950.002,051.001,950.002,039.402,020.584.04%14,263
Jul 22, 20252,000.052,018.201,955.001,960.151,942.06-2.58%3,783
Jul 21, 20252,010.052,025.051,950.402,012.151,993.580.57%18,474
Jul 18, 20252,024.902,033.401,992.652,000.801,982.33-0.36%17,645
Jul 17, 20251,971.252,025.001,947.852,008.051,989.521.89%13,434
Jul 16, 20251,880.052,005.001,880.051,970.751,952.563.94%38,232
Jul 15, 20251,889.751,921.851,881.451,896.101,878.600.40%13,723
Jul 14, 20251,865.001,933.901,861.651,888.601,871.171.59%12,418
Jul 11, 20251,873.951,881.001,845.001,859.051,841.890.89%3,245
Jul 10, 20251,877.951,877.951,835.301,842.601,825.59-1.90%5,960
Jul 9, 20251,889.951,891.451,869.401,878.201,860.87-0.50%2,402
Jul 8, 20251,884.901,905.001,869.001,887.601,870.180.64%20,040
Jul 7, 20251,840.051,892.251,840.051,875.651,858.340.10%6,552
Jul 4, 20251,870.001,883.401,861.001,873.851,856.56-0.01%3,623
Jul 3, 20251,868.201,882.801,852.601,874.001,856.700.44%9,899
Jul 2, 20251,876.701,881.001,827.001,865.851,848.63-0.58%13,897
Jul 1, 20251,827.001,885.201,827.001,876.701,859.382.44%7,085
Jun 30, 20251,778.951,842.401,778.951,831.951,815.042.71%9,902
Jun 27, 20251,785.001,803.601,775.501,783.651,767.19-0.49%9,394
Jun 26, 20251,787.051,808.951,772.501,792.501,775.960.57%6,938
Jun 25, 20251,751.051,790.001,751.051,782.401,765.950.90%5,080
Jun 24, 20251,587.551,800.001,587.551,766.501,750.201.30%4,001
Jun 23, 20251,715.001,749.001,705.001,743.801,727.711.29%2,161
Jun 20, 20251,686.501,758.401,686.501,721.651,705.760.78%11,731
Jun 19, 20251,732.001,747.951,691.651,708.401,692.63-1.45%3,520