Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
2,200.95
+3.80 (0.17%)
At close: Jun 18, 2026

BOM:543245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,210.002,226.052,185.052,198.002,198.00-0.13%10,208
Jun 18, 20262,197.152,270.102,195.002,200.952,200.950.17%101,518
Jun 17, 20262,181.002,206.602,166.802,197.152,197.150.75%20,811
Jun 16, 20262,224.602,230.002,167.402,180.752,180.75-1.37%25,619
Jun 15, 20262,333.952,333.952,190.252,211.052,211.05-2.21%40,519
Jun 12, 20262,328.352,350.502,250.002,261.102,261.10-1.93%34,029
Jun 11, 20262,246.002,395.002,222.002,305.502,305.501.65%174,207
Jun 10, 20262,308.252,338.802,256.302,268.002,268.00-0.87%9,896
Jun 9, 20262,250.152,312.002,250.152,287.902,287.901.79%10,265
Jun 8, 20262,272.902,335.002,238.702,247.602,247.60-1.08%16,219
Jun 5, 20262,229.402,288.652,197.002,272.152,272.152.31%30,403
Jun 4, 20262,226.352,275.002,214.502,220.902,220.90-0.50%4,088
Jun 3, 20262,273.702,305.752,221.952,231.952,231.95-1.90%7,478
Jun 2, 20262,262.102,338.152,262.102,275.252,275.25-0.75%14,418
Jun 1, 20262,299.452,356.152,258.652,292.502,292.501.90%17,034
May 29, 20262,301.402,334.902,230.102,249.752,249.75-2.75%20,841
May 27, 20262,309.802,352.102,308.502,313.302,313.300.28%66,248
May 26, 20262,335.152,358.352,257.752,306.752,306.75-1.10%13,192
May 25, 20262,375.502,391.252,319.602,332.452,332.450.14%17,002
May 22, 20262,343.102,359.552,308.002,329.202,329.20-0.35%112,983
May 21, 20262,249.702,363.202,242.302,337.402,337.405.26%37,324
May 20, 20262,230.002,295.002,203.302,220.602,220.60-1.25%97,391
May 19, 20262,145.352,272.002,140.002,248.752,248.754.15%201,296
May 18, 20262,170.002,205.002,031.002,159.202,159.2015.64%316,629
May 15, 20261,915.001,930.001,855.301,867.101,867.10-1.48%4,285
May 14, 20261,842.551,907.301,824.201,895.151,895.152.74%152,849
May 13, 20261,860.001,864.401,812.451,844.551,844.55-1.47%7,193
May 12, 20261,917.001,926.001,861.951,872.151,872.15-2.50%5,964
May 11, 20261,908.901,952.951,880.001,920.101,920.100.82%10,546
May 8, 20261,855.301,921.801,855.301,904.451,904.451.78%9,937
May 7, 20261,826.151,880.001,823.051,871.201,871.203.24%13,010
May 6, 20261,807.851,822.001,782.401,812.551,812.552.22%4,477
May 5, 20261,804.901,840.001,763.251,773.101,773.10-2.43%4,852
May 4, 20261,750.001,826.001,750.001,817.301,817.303.79%6,564
Apr 30, 20261,748.001,765.001,730.001,751.001,751.000.80%4,457
Apr 29, 20261,753.651,776.801,734.401,737.151,737.15-1.40%1,912
Apr 28, 20261,775.001,775.001,745.901,761.751,761.75-0.65%1,983
Apr 27, 20261,692.701,780.001,692.701,773.301,773.303.44%6,476
Apr 24, 20261,790.451,793.501,705.101,714.251,714.25-4.66%5,566
Apr 23, 20261,785.001,829.251,785.001,798.001,798.00-21,395
Apr 22, 20261,766.351,818.501,766.351,797.951,797.950.89%4,273
Apr 21, 20261,773.151,789.401,763.101,782.151,782.15-0.68%3,934
Apr 20, 20261,819.551,819.551,764.351,794.401,794.40-0.08%2,427
Apr 17, 20261,748.251,810.601,738.301,795.801,795.803.44%4,851
Apr 16, 20261,759.951,770.001,719.501,736.001,736.00-1.14%41,768
Apr 15, 20261,776.951,781.001,741.401,756.001,756.001.99%2,046
Apr 13, 20261,730.001,748.301,699.751,721.701,721.70-1.04%3,869
Apr 10, 20261,747.401,770.001,730.901,739.851,739.85-0.35%25,046
Apr 9, 20261,722.851,754.101,722.801,746.001,746.000.97%2,905
Apr 8, 20261,781.951,781.951,710.201,729.201,729.200.89%1,855