Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 1,667.65
-10.95 (-0.65%)
At close: Jan 20, 2026
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,703.30 | 1,721.85 | 1,702.90 | 1,717.95 | 1,717.95 | 0.86% | 3,998 |
| Jan 12, 2026 | 1,685.00 | 1,712.65 | 1,658.80 | 1,703.25 | 1,703.25 | 1.34% | 7,006 |
| Jan 9, 2026 | 1,680.95 | 1,686.20 | 1,673.10 | 1,680.75 | 1,680.75 | -1.07% | 4,965 |
| Jan 8, 2026 | 1,743.05 | 1,795.85 | 1,681.00 | 1,698.95 | 1,698.95 | -0.56% | 59,893 |
| Jan 7, 2026 | 1,675.00 | 1,711.35 | 1,675.00 | 1,708.50 | 1,708.50 | 0.66% | 2,986 |
| Jan 6, 2026 | 1,698.00 | 1,709.30 | 1,690.00 | 1,697.30 | 1,697.30 | -0.05% | 1,205 |
| Jan 5, 2026 | 1,712.90 | 1,712.90 | 1,687.50 | 1,698.15 | 1,698.15 | -0.92% | 1,139 |
| Jan 2, 2026 | 1,715.50 | 1,720.00 | 1,685.00 | 1,713.95 | 1,713.95 | -0.08% | 5,237 |
| Jan 1, 2026 | 1,703.35 | 1,719.10 | 1,695.15 | 1,715.25 | 1,715.25 | -0.41% | 2,178 |
| Dec 31, 2025 | 1,637.85 | 1,726.95 | 1,637.85 | 1,722.30 | 1,722.30 | 3.43% | 529,557 |
| Dec 30, 2025 | 1,644.00 | 1,678.10 | 1,631.10 | 1,665.20 | 1,665.20 | 0.93% | 5,878 |
| Dec 29, 2025 | 1,658.00 | 1,750.00 | 1,630.00 | 1,649.90 | 1,649.90 | -0.21% | 1,264 |
| Dec 26, 2025 | 1,636.25 | 1,666.70 | 1,635.00 | 1,653.35 | 1,653.35 | 0.24% | 6,151 |
| Dec 24, 2025 | 1,696.75 | 1,696.75 | 1,644.75 | 1,649.40 | 1,649.40 | -2.17% | 4,377 |
| Dec 23, 2025 | 1,678.10 | 1,695.70 | 1,672.05 | 1,686.00 | 1,686.00 | -0.22% | 1,974 |
| Dec 22, 2025 | 1,680.60 | 1,691.75 | 1,675.10 | 1,689.70 | 1,689.70 | 1.12% | 2,671 |
| Dec 19, 2025 | 1,664.40 | 1,695.50 | 1,657.65 | 1,671.05 | 1,671.05 | 0.31% | 8,590 |
| Dec 18, 2025 | 1,650.00 | 1,669.10 | 1,632.60 | 1,665.90 | 1,665.90 | 0.71% | 2,863 |
| Dec 17, 2025 | 1,663.90 | 1,671.55 | 1,650.65 | 1,654.15 | 1,654.15 | -0.59% | 1,070 |
| Dec 16, 2025 | 1,667.00 | 1,684.00 | 1,662.00 | 1,663.90 | 1,663.90 | -0.36% | 2,166 |
| Dec 15, 2025 | 1,673.05 | 1,687.35 | 1,655.45 | 1,669.90 | 1,669.90 | -0.59% | 2,298 |
| Dec 12, 2025 | 1,686.05 | 1,719.90 | 1,675.00 | 1,679.75 | 1,679.75 | -0.77% | 3,332 |
| Dec 11, 2025 | 1,707.60 | 1,707.65 | 1,667.20 | 1,692.85 | 1,692.85 | -1.08% | 3,557 |
| Dec 10, 2025 | 1,698.25 | 1,716.90 | 1,695.85 | 1,711.35 | 1,711.35 | -0.04% | 24,081 |
| Dec 9, 2025 | 1,689.05 | 1,719.85 | 1,676.90 | 1,712.10 | 1,712.10 | 0.53% | 3,476 |
| Dec 8, 2025 | 1,750.55 | 1,750.55 | 1,686.00 | 1,703.00 | 1,703.00 | -2.72% | 1,568 |
| 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 |