Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 2,017.30
+29.45 (1.48%)
At close: Sep 18, 2025
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,998.00 | 2,024.95 | 1,989.40 | 2,017.30 | 2,017.30 | 1.48% | 5,340 |
| Sep 17, 2025 | 2,025.00 | 2,041.95 | 1,973.00 | 1,987.85 | 1,987.85 | -1.65% | 4,309 |
| Sep 16, 2025 | 2,009.95 | 2,049.55 | 2,009.95 | 2,021.30 | 2,021.30 | 0.29% | 8,824 |
| Sep 15, 2025 | 2,010.10 | 2,043.70 | 1,997.00 | 2,015.40 | 2,015.40 | -0.27% | 4,284 |
| Sep 12, 2025 | 1,984.95 | 2,027.90 | 1,954.50 | 2,020.85 | 2,020.85 | 2.81% | 9,640 |
| Sep 11, 2025 | 1,910.15 | 1,985.95 | 1,905.55 | 1,965.55 | 1,965.55 | 3.27% | 13,724 |
| Sep 10, 2025 | 1,944.95 | 1,957.05 | 1,888.35 | 1,903.30 | 1,903.30 | -0.84% | 2,565 |
| Sep 9, 2025 | 1,849.25 | 1,929.00 | 1,849.25 | 1,919.35 | 1,919.35 | 2.72% | 3,170 |
| Sep 8, 2025 | 1,900.00 | 1,907.55 | 1,856.95 | 1,868.60 | 1,868.60 | -1.31% | 4,529 |
| Sep 5, 2025 | 1,886.05 | 1,939.00 | 1,879.20 | 1,893.45 | 1,893.45 | 0.33% | 5,251 |
| Sep 4, 2025 | 1,877.65 | 1,900.00 | 1,862.65 | 1,887.25 | 1,887.25 | 0.43% | 5,278 |
| Sep 3, 2025 | 1,873.85 | 1,893.35 | 1,864.70 | 1,879.10 | 1,879.10 | 0.78% | 4,066 |
| Sep 2, 2025 | 1,870.55 | 1,891.50 | 1,860.40 | 1,864.55 | 1,864.55 | -0.23% | 2,017 |
| Sep 1, 2025 | 1,885.00 | 1,894.40 | 1,849.00 | 1,868.80 | 1,868.80 | 0.10% | 3,067 |
| Aug 29, 2025 | 1,899.85 | 1,901.25 | 1,857.30 | 1,867.00 | 1,867.00 | -1.04% | 5,681 |
| Aug 28, 2025 | 1,925.35 | 1,929.00 | 1,876.00 | 1,886.60 | 1,886.60 | -2.16% | 9,392 |
| Aug 26, 2025 | 1,964.35 | 1,964.35 | 1,915.00 | 1,928.25 | 1,928.25 | -0.71% | 3,539 |
| Aug 25, 2025 | 1,941.95 | 1,978.00 | 1,934.10 | 1,941.95 | 1,941.95 | -0.83% | 3,299 |
| Aug 22, 2025 | 1,947.55 | 1,962.60 | 1,912.00 | 1,958.20 | 1,958.20 | 0.74% | 3,584 |
| Aug 21, 2025 | 1,949.55 | 1,964.45 | 1,935.95 | 1,943.75 | 1,943.75 | -0.01% | 3,735 |
| Aug 20, 2025 | 1,942.60 | 1,952.95 | 1,892.40 | 1,943.85 | 1,943.85 | -0.07% | 10,391 |
| Aug 19, 2025 | 1,935.05 | 1,970.15 | 1,926.10 | 1,945.25 | 1,945.25 | -1.34% | 5,415 |
| Aug 18, 2025 | 1,978.00 | 1,995.00 | 1,954.90 | 1,971.65 | 1,971.65 | -0.12% | 9,936 |
| Aug 14, 2025 | 1,955.10 | 1,998.95 | 1,948.75 | 1,974.10 | 1,974.10 | 1.22% | 8,441 |
| Aug 13, 2025 | 1,949.35 | 1,970.95 | 1,923.05 | 1,950.30 | 1,932.30 | 1.23% | 4,660 |
| Aug 12, 2025 | 1,936.40 | 1,965.85 | 1,916.00 | 1,926.60 | 1,908.82 | -0.51% | 4,984 |
| Aug 11, 2025 | 1,932.50 | 1,944.40 | 1,908.25 | 1,936.40 | 1,918.53 | 0.18% | 3,611 |
| Aug 8, 2025 | 1,931.30 | 1,971.55 | 1,930.00 | 1,933.00 | 1,915.16 | -1.24% | 4,792 |
| Aug 7, 2025 | 1,949.95 | 1,975.50 | 1,926.65 | 1,957.20 | 1,939.14 | 0.12% | 7,982 |
| Aug 6, 2025 | 2,029.60 | 2,090.20 | 1,939.55 | 1,954.95 | 1,936.91 | -0.48% | 39,743 |
| Aug 5, 2025 | 1,977.20 | 2,009.40 | 1,933.85 | 1,964.45 | 1,946.32 | -0.84% | 4,519 |
| Aug 4, 2025 | 1,970.05 | 1,998.65 | 1,950.30 | 1,981.05 | 1,962.77 | 0.09% | 10,661 |
| Aug 1, 2025 | 2,035.35 | 2,058.05 | 1,970.00 | 1,979.20 | 1,960.93 | -4.18% | 12,622 |
| Jul 31, 2025 | 1,986.00 | 2,099.00 | 1,984.90 | 2,065.50 | 2,046.44 | 0.46% | 18,425 |
| Jul 30, 2025 | 2,081.05 | 2,129.85 | 2,048.95 | 2,055.95 | 2,036.98 | -2.31% | 15,435 |
| Jul 29, 2025 | 2,050.60 | 2,130.00 | 2,050.60 | 2,104.55 | 2,085.13 | 2.59% | 9,109 |
| Jul 28, 2025 | 1,988.05 | 2,063.00 | 1,988.05 | 2,051.50 | 2,032.57 | 1.82% | 7,623 |
| Jul 25, 2025 | 1,987.30 | 2,043.95 | 1,987.30 | 2,014.85 | 1,996.25 | -0.13% | 4,453 |
| Jul 24, 2025 | 1,991.05 | 2,056.90 | 1,991.05 | 2,017.45 | 1,998.83 | -1.08% | 9,199 |
| Jul 23, 2025 | 1,950.00 | 2,051.00 | 1,950.00 | 2,039.40 | 2,020.58 | 4.04% | 14,263 |
| Jul 22, 2025 | 2,000.05 | 2,018.20 | 1,955.00 | 1,960.15 | 1,942.06 | -2.58% | 3,783 |
| Jul 21, 2025 | 2,010.05 | 2,025.05 | 1,950.40 | 2,012.15 | 1,993.58 | 0.57% | 18,474 |
| Jul 18, 2025 | 2,024.90 | 2,033.40 | 1,992.65 | 2,000.80 | 1,982.33 | -0.36% | 17,645 |
| Jul 17, 2025 | 1,971.25 | 2,025.00 | 1,947.85 | 2,008.05 | 1,989.52 | 1.89% | 13,434 |
| Jul 16, 2025 | 1,880.05 | 2,005.00 | 1,880.05 | 1,970.75 | 1,952.56 | 3.94% | 38,232 |
| Jul 15, 2025 | 1,889.75 | 1,921.85 | 1,881.45 | 1,896.10 | 1,878.60 | 0.40% | 13,723 |
| Jul 14, 2025 | 1,865.00 | 1,933.90 | 1,861.65 | 1,888.60 | 1,871.17 | 1.59% | 12,418 |
| Jul 11, 2025 | 1,873.95 | 1,881.00 | 1,845.00 | 1,859.05 | 1,841.89 | 0.89% | 3,245 |
| Jul 10, 2025 | 1,877.95 | 1,877.95 | 1,835.30 | 1,842.60 | 1,825.59 | -1.90% | 5,960 |
| Jul 9, 2025 | 1,889.95 | 1,891.45 | 1,869.40 | 1,878.20 | 1,860.87 | -0.50% | 2,402 |