Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
1,921.85
-33.20 (-1.70%)
At close: Oct 10, 2025

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251,920.001,968.251,920.001,955.051,955.05-0.05%9,615
Oct 8, 20251,928.101,960.601,928.101,955.951,955.950.84%1,783
Oct 7, 20251,939.501,949.451,925.001,939.601,939.600.01%1,587
Oct 6, 20251,952.651,957.201,926.501,939.501,939.50-0.67%3,621
Oct 3, 20251,960.201,976.301,946.051,952.651,952.65-1.41%2,715
Oct 1, 20251,978.252,024.951,975.001,980.551,980.55-0.63%3,777
Sep 30, 20252,000.052,038.651,977.601,993.201,993.20-0.90%3,856
Sep 29, 20251,950.002,071.601,921.002,011.402,011.402.59%70,425
Sep 26, 20251,892.501,968.401,885.051,960.651,960.65-0.58%9,938
Sep 25, 20251,982.052,006.401,967.651,972.001,972.00-0.22%1,819
Sep 24, 20252,013.002,026.001,968.951,976.301,976.30-2.06%4,818
Sep 23, 20252,029.952,050.001,986.002,017.802,017.80-7,747
Sep 22, 20252,009.552,020.001,993.052,017.802,017.80-0.19%2,550
Sep 19, 20252,019.952,034.952,009.452,021.702,021.700.22%7,878
Sep 18, 20251,998.002,024.951,989.402,017.302,017.301.48%5,340
Sep 17, 20252,025.002,041.951,973.001,987.851,987.85-1.65%4,309
Sep 16, 20252,009.952,049.552,009.952,021.302,021.300.29%8,824
Sep 15, 20252,010.102,043.701,997.002,015.402,015.40-0.27%4,284
Sep 12, 20251,984.952,027.901,954.502,020.852,020.852.81%9,640
Sep 11, 20251,910.151,985.951,905.551,965.551,965.553.27%13,724
Sep 10, 20251,944.951,957.051,888.351,903.301,903.30-0.84%2,565
Sep 9, 20251,849.251,929.001,849.251,919.351,919.352.72%3,170
Sep 8, 20251,900.001,907.551,856.951,868.601,868.60-1.31%4,529
Sep 5, 20251,886.051,939.001,879.201,893.451,893.450.33%5,251
Sep 4, 20251,877.651,900.001,862.651,887.251,887.250.43%5,278
Sep 3, 20251,873.851,893.351,864.701,879.101,879.100.78%4,066
Sep 2, 20251,870.551,891.501,860.401,864.551,864.55-0.23%2,017
Sep 1, 20251,885.001,894.401,849.001,868.801,868.800.10%3,067
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