Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 1,730.85
-38.95 (-2.20%)
At close: Dec 4, 2025
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,726.85 | 1,758.25 | 1,720.00 | 1,750.55 | 1,750.55 | 1.14% | 3,831 |
| Dec 4, 2025 | 1,814.45 | 1,814.45 | 1,714.05 | 1,730.85 | 1,730.85 | -2.20% | 5,128 |
| Dec 3, 2025 | 1,766.65 | 1,814.15 | 1,747.65 | 1,769.80 | 1,769.80 | 0.12% | 8,752 |
| Dec 2, 2025 | 1,710.25 | 1,790.50 | 1,710.25 | 1,767.60 | 1,767.60 | 2.40% | 15,565 |
| Dec 1, 2025 | 1,760.00 | 1,765.40 | 1,725.00 | 1,726.20 | 1,726.20 | -1.89% | 2,228 |
| Nov 28, 2025 | 1,765.00 | 1,773.75 | 1,728.10 | 1,759.40 | 1,759.40 | -0.79% | 2,906 |
| Nov 27, 2025 | 1,794.05 | 1,802.25 | 1,770.05 | 1,773.40 | 1,773.40 | -1.15% | 907 |
| Nov 26, 2025 | 1,782.75 | 1,810.00 | 1,775.10 | 1,794.05 | 1,794.05 | 0.55% | 3,308 |
| Nov 25, 2025 | 1,780.00 | 1,796.95 | 1,773.70 | 1,784.30 | 1,784.30 | -0.38% | 1,932 |
| Nov 24, 2025 | 1,811.45 | 1,811.45 | 1,783.60 | 1,791.05 | 1,791.05 | -0.93% | 1,140 |
| Nov 21, 2025 | 1,786.50 | 1,816.55 | 1,770.00 | 1,807.95 | 1,807.95 | -0.49% | 3,748 |
| Nov 20, 2025 | 1,779.15 | 1,830.00 | 1,774.90 | 1,816.80 | 1,816.80 | 2.54% | 8,530 |
| Nov 19, 2025 | 1,788.05 | 1,788.05 | 1,738.40 | 1,771.80 | 1,771.80 | -0.99% | 4,156 |
| Nov 18, 2025 | 1,815.00 | 1,822.05 | 1,786.00 | 1,789.55 | 1,789.55 | -1.38% | 2,552 |
| Nov 17, 2025 | 1,815.80 | 1,839.45 | 1,811.15 | 1,814.60 | 1,814.60 | -0.89% | 3,657 |
| Nov 14, 2025 | 1,859.55 | 1,859.55 | 1,814.40 | 1,830.90 | 1,830.90 | 0.21% | 2,193 |
| Nov 13, 2025 | 1,833.95 | 1,865.55 | 1,822.00 | 1,827.00 | 1,827.00 | -0.37% | 2,622 |
| Nov 12, 2025 | 1,777.60 | 1,886.90 | 1,777.60 | 1,833.85 | 1,833.85 | -0.83% | 2,145 |
| Nov 11, 2025 | 1,906.45 | 1,906.45 | 1,843.00 | 1,849.25 | 1,849.25 | -1.72% | 1,945 |
| Nov 10, 2025 | 1,860.35 | 1,894.45 | 1,860.35 | 1,881.55 | 1,881.55 | 1.12% | 1,105 |
| Nov 7, 2025 | 1,875.55 | 1,899.00 | 1,855.00 | 1,860.75 | 1,860.75 | -1.99% | 1,613 |
| Nov 6, 2025 | 1,918.95 | 1,920.00 | 1,882.45 | 1,898.50 | 1,898.50 | -0.75% | 3,570 |
| Nov 4, 2025 | 1,973.55 | 1,974.10 | 1,890.45 | 1,912.75 | 1,912.75 | -3.01% | 24,292 |
| Nov 3, 2025 | 1,947.95 | 2,030.00 | 1,925.00 | 1,972.15 | 1,972.15 | 2.21% | 14,300 |
| Oct 31, 2025 | 1,912.95 | 1,948.75 | 1,908.25 | 1,929.50 | 1,929.50 | 0.88% | 2,811 |
| Oct 30, 2025 | 1,906.05 | 1,918.85 | 1,891.50 | 1,912.70 | 1,912.70 | 0.48% | 3,274 |
| Oct 29, 2025 | 1,906.20 | 1,917.40 | 1,901.50 | 1,903.55 | 1,903.55 | 0.06% | 1,448 |
| Oct 28, 2025 | 1,917.50 | 1,923.55 | 1,890.00 | 1,902.50 | 1,902.50 | -0.78% | 1,693 |
| Oct 27, 2025 | 1,926.45 | 1,965.00 | 1,894.00 | 1,917.45 | 1,917.45 | -1.14% | 4,352 |
| Oct 24, 2025 | 1,923.10 | 1,952.30 | 1,923.10 | 1,939.60 | 1,939.60 | 0.38% | 2,797 |
| Oct 23, 2025 | 1,902.05 | 1,964.20 | 1,902.05 | 1,932.30 | 1,932.30 | 0.41% | 5,464 |
| Oct 21, 2025 | 1,928.15 | 1,930.00 | 1,917.40 | 1,924.45 | 1,924.45 | -0.01% | 436 |
| Oct 20, 2025 | 1,931.50 | 1,934.60 | 1,910.45 | 1,924.70 | 1,924.70 | -0.57% | 1,294 |
| Oct 17, 2025 | 1,917.60 | 1,949.00 | 1,913.80 | 1,935.65 | 1,935.65 | 0.82% | 3,025 |
| Oct 16, 2025 | 1,935.60 | 1,937.35 | 1,908.60 | 1,920.00 | 1,920.00 | -0.80% | 68,081 |
| Oct 15, 2025 | 1,928.30 | 1,944.00 | 1,907.55 | 1,935.40 | 1,935.40 | 0.87% | 2,517 |
| Oct 14, 2025 | 1,935.00 | 1,938.25 | 1,903.30 | 1,918.75 | 1,918.75 | -0.53% | 4,193 |
| Oct 13, 2025 | 1,921.90 | 1,940.00 | 1,915.00 | 1,928.90 | 1,928.90 | 0.37% | 1,797 |
| Oct 10, 2025 | 1,979.20 | 1,979.20 | 1,916.70 | 1,921.85 | 1,921.85 | -1.70% | 4,406 |
| Oct 9, 2025 | 1,920.00 | 1,968.25 | 1,920.00 | 1,955.05 | 1,955.05 | -0.05% | 9,615 |
| Oct 8, 2025 | 1,928.10 | 1,960.60 | 1,928.10 | 1,955.95 | 1,955.95 | 0.84% | 1,783 |
| Oct 7, 2025 | 1,939.50 | 1,949.45 | 1,925.00 | 1,939.60 | 1,939.60 | 0.01% | 1,587 |
| Oct 6, 2025 | 1,952.65 | 1,957.20 | 1,926.50 | 1,939.50 | 1,939.50 | -0.67% | 3,621 |
| Oct 3, 2025 | 1,960.20 | 1,976.30 | 1,946.05 | 1,952.65 | 1,952.65 | -1.41% | 2,715 |
| Oct 1, 2025 | 1,978.25 | 2,024.95 | 1,975.00 | 1,980.55 | 1,980.55 | -0.63% | 3,777 |
| Sep 30, 2025 | 2,000.05 | 2,038.65 | 1,977.60 | 1,993.20 | 1,993.20 | -0.90% | 3,856 |
| Sep 29, 2025 | 1,950.00 | 2,071.60 | 1,921.00 | 2,011.40 | 2,011.40 | 2.59% | 70,425 |
| Sep 26, 2025 | 1,892.50 | 1,968.40 | 1,885.05 | 1,960.65 | 1,960.65 | -0.58% | 9,938 |
| Sep 25, 2025 | 1,982.05 | 2,006.40 | 1,967.65 | 1,972.00 | 1,972.00 | -0.22% | 1,819 |
| Sep 24, 2025 | 2,013.00 | 2,026.00 | 1,968.95 | 1,976.30 | 1,976.30 | -2.06% | 4,818 |