Gland Pharma Limited (BOM:543245)
India · Delayed Price · Currency is INR 2,313.30
+6.55 (0.28%)
At close: May 27, 2026
BOM:543245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,301.40 | 2,334.90 | 2,230.10 | 2,249.75 | 2,249.75 | -2.75% | 20,841 |
| May 27, 2026 | 2,309.80 | 2,352.10 | 2,308.50 | 2,313.30 | 2,313.30 | 0.28% | 66,248 |
| May 26, 2026 | 2,335.15 | 2,358.35 | 2,257.75 | 2,306.75 | 2,306.75 | -1.10% | 13,192 |
| May 25, 2026 | 2,375.50 | 2,391.25 | 2,319.60 | 2,332.45 | 2,332.45 | 0.14% | 17,002 |
| May 22, 2026 | 2,343.10 | 2,359.55 | 2,308.00 | 2,329.20 | 2,329.20 | -0.35% | 112,983 |
| May 21, 2026 | 2,249.70 | 2,363.20 | 2,242.30 | 2,337.40 | 2,337.40 | 5.26% | 37,324 |
| May 20, 2026 | 2,230.00 | 2,295.00 | 2,203.30 | 2,220.60 | 2,220.60 | -1.25% | 97,391 |
| May 19, 2026 | 2,145.35 | 2,272.00 | 2,140.00 | 2,248.75 | 2,248.75 | 4.15% | 201,296 |
| May 18, 2026 | 2,170.00 | 2,205.00 | 2,031.00 | 2,159.20 | 2,159.20 | 15.64% | 316,629 |
| May 15, 2026 | 1,915.00 | 1,930.00 | 1,855.30 | 1,867.10 | 1,867.10 | -1.48% | 4,285 |
| May 14, 2026 | 1,842.55 | 1,907.30 | 1,824.20 | 1,895.15 | 1,895.15 | 2.74% | 152,849 |
| May 13, 2026 | 1,860.00 | 1,864.40 | 1,812.45 | 1,844.55 | 1,844.55 | -1.47% | 7,193 |
| May 12, 2026 | 1,917.00 | 1,926.00 | 1,861.95 | 1,872.15 | 1,872.15 | -2.50% | 5,964 |
| May 11, 2026 | 1,908.90 | 1,952.95 | 1,880.00 | 1,920.10 | 1,920.10 | 0.82% | 10,546 |
| May 8, 2026 | 1,855.30 | 1,921.80 | 1,855.30 | 1,904.45 | 1,904.45 | 1.78% | 9,937 |
| May 7, 2026 | 1,826.15 | 1,880.00 | 1,823.05 | 1,871.20 | 1,871.20 | 3.24% | 13,010 |
| May 6, 2026 | 1,807.85 | 1,822.00 | 1,782.40 | 1,812.55 | 1,812.55 | 2.22% | 4,477 |
| May 5, 2026 | 1,804.90 | 1,840.00 | 1,763.25 | 1,773.10 | 1,773.10 | -2.43% | 4,852 |
| May 4, 2026 | 1,750.00 | 1,826.00 | 1,750.00 | 1,817.30 | 1,817.30 | 3.79% | 6,564 |
| Apr 30, 2026 | 1,748.00 | 1,765.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.80% | 4,457 |
| Apr 29, 2026 | 1,753.65 | 1,776.80 | 1,734.40 | 1,737.15 | 1,737.15 | -1.40% | 1,912 |
| Apr 28, 2026 | 1,775.00 | 1,775.00 | 1,745.90 | 1,761.75 | 1,761.75 | -0.65% | 1,983 |
| Apr 27, 2026 | 1,692.70 | 1,780.00 | 1,692.70 | 1,773.30 | 1,773.30 | 3.44% | 6,476 |
| Apr 24, 2026 | 1,790.45 | 1,793.50 | 1,705.10 | 1,714.25 | 1,714.25 | -4.66% | 5,566 |
| Apr 23, 2026 | 1,785.00 | 1,829.25 | 1,785.00 | 1,798.00 | 1,798.00 | - | 21,395 |
| Apr 22, 2026 | 1,766.35 | 1,818.50 | 1,766.35 | 1,797.95 | 1,797.95 | 0.89% | 4,273 |
| Apr 21, 2026 | 1,773.15 | 1,789.40 | 1,763.10 | 1,782.15 | 1,782.15 | -0.68% | 3,934 |
| Apr 20, 2026 | 1,819.55 | 1,819.55 | 1,764.35 | 1,794.40 | 1,794.40 | -0.08% | 2,427 |
| Apr 17, 2026 | 1,748.25 | 1,810.60 | 1,738.30 | 1,795.80 | 1,795.80 | 3.44% | 4,851 |
| Apr 16, 2026 | 1,759.95 | 1,770.00 | 1,719.50 | 1,736.00 | 1,736.00 | -1.14% | 41,768 |
| Apr 15, 2026 | 1,776.95 | 1,781.00 | 1,741.40 | 1,756.00 | 1,756.00 | 1.99% | 2,046 |
| Apr 13, 2026 | 1,730.00 | 1,748.30 | 1,699.75 | 1,721.70 | 1,721.70 | -1.04% | 3,869 |
| Apr 10, 2026 | 1,747.40 | 1,770.00 | 1,730.90 | 1,739.85 | 1,739.85 | -0.35% | 25,046 |
| Apr 9, 2026 | 1,722.85 | 1,754.10 | 1,722.80 | 1,746.00 | 1,746.00 | 0.97% | 2,905 |
| Apr 8, 2026 | 1,781.95 | 1,781.95 | 1,710.20 | 1,729.20 | 1,729.20 | 0.89% | 1,855 |
| Apr 7, 2026 | 1,714.65 | 1,720.00 | 1,671.85 | 1,713.95 | 1,713.95 | 0.79% | 4,684 |
| Apr 6, 2026 | 1,699.10 | 1,734.50 | 1,665.65 | 1,700.50 | 1,700.50 | 0.62% | 41,796 |
| Apr 2, 2026 | 1,678.75 | 1,706.05 | 1,650.20 | 1,689.95 | 1,689.95 | -0.98% | 112,508 |
| Apr 1, 2026 | 1,661.20 | 1,734.15 | 1,661.20 | 1,706.65 | 1,706.65 | 0.55% | 9,059 |
| Mar 30, 2026 | 1,616.00 | 1,718.35 | 1,616.00 | 1,697.30 | 1,697.30 | -1.82% | 10,566 |
| Mar 27, 2026 | 1,708.10 | 1,794.40 | 1,680.05 | 1,728.75 | 1,728.75 | 1.16% | 4,875 |
| Mar 25, 2026 | 1,681.95 | 1,728.30 | 1,681.95 | 1,708.90 | 1,708.90 | 2.42% | 4,825 |
| Mar 24, 2026 | 1,648.95 | 1,679.95 | 1,617.45 | 1,668.45 | 1,668.45 | 3.51% | 3,133 |
| Mar 23, 2026 | 1,639.55 | 1,639.55 | 1,597.45 | 1,611.95 | 1,611.95 | -0.82% | 1,822 |
| Mar 20, 2026 | 1,595.00 | 1,631.50 | 1,587.25 | 1,625.20 | 1,625.20 | 1.75% | 4,529 |
| Mar 19, 2026 | 1,633.60 | 1,635.05 | 1,591.05 | 1,597.25 | 1,597.25 | -3.98% | 1,570 |
| Mar 18, 2026 | 1,605.55 | 1,704.00 | 1,605.55 | 1,663.45 | 1,663.45 | 1.73% | 12,331 |
| Mar 17, 2026 | 1,620.70 | 1,637.10 | 1,601.90 | 1,635.15 | 1,635.15 | 1.64% | 1,297 |
| Mar 16, 2026 | 1,622.00 | 1,622.00 | 1,575.00 | 1,608.70 | 1,608.70 | -1.17% | 3,348 |
| Mar 13, 2026 | 1,655.60 | 1,656.45 | 1,602.10 | 1,627.75 | 1,627.75 | -1.73% | 4,997 |