Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 1,929.50
+16.80 (0.88%)
At close: Oct 31, 2025
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 2,029.95 | 2,050.00 | 1,986.00 | 2,017.80 | 2,017.80 | - | 7,747 |
| Sep 22, 2025 | 2,009.55 | 2,020.00 | 1,993.05 | 2,017.80 | 2,017.80 | -0.19% | 2,550 |
| Sep 19, 2025 | 2,019.95 | 2,034.95 | 2,009.45 | 2,021.70 | 2,021.70 | 0.22% | 7,878 |
| 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 |