Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
3,006.90
+93.90 (3.22%)
At close: Oct 6, 2026

BOM:543245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,021.053,171.003,021.003,151.953,151.954.82%235,152
Oct 6, 20262,917.003,018.802,899.103,006.903,006.903.22%38,746
Oct 5, 20262,914.602,918.502,866.002,913.002,913.001.37%15,067
Oct 1, 20262,884.952,929.252,840.702,873.602,873.60-1.05%27,718
Sep 30, 20263,004.453,004.452,872.402,904.002,904.00-2.83%21,403
Sep 29, 20262,909.603,023.752,909.602,988.602,988.603.22%33,266
Sep 28, 20262,928.952,928.952,886.602,895.502,895.50-0.68%69,097
Sep 25, 20262,897.902,926.902,882.952,915.402,915.400.61%61,381
Sep 24, 20262,899.052,934.652,880.002,897.852,897.85-0.35%108,731
Sep 23, 20262,905.102,935.002,890.002,908.002,908.00-0.31%9,800
Sep 22, 20262,940.202,967.502,905.802,916.902,916.90-0.84%109,027
Sep 21, 20262,971.803,006.302,912.652,941.652,941.65-0.68%16,705
Sep 18, 20262,904.052,978.852,904.052,961.902,961.901.76%162,074
Sep 17, 20262,817.552,940.902,817.552,910.652,910.652.88%322,205
Sep 16, 20262,872.902,912.202,795.002,829.202,829.20-1.78%81,706
Sep 15, 20262,930.002,942.352,858.502,880.452,880.45-1.45%307,665
Sep 11, 20262,920.302,945.852,880.252,922.702,922.70-0.87%19,580
Sep 10, 20263,039.903,039.902,916.652,948.252,948.25-2.53%16,605
Sep 9, 20262,977.453,032.502,940.003,024.903,024.902.22%54,602
Sep 8, 20263,038.953,038.952,903.302,959.252,959.25-0.50%104,291
Sep 7, 20262,958.353,041.952,920.002,974.052,974.051.42%226,098
Sep 4, 20262,929.702,969.852,826.602,932.402,932.400.95%10,754,687
Sep 3, 20262,905.102,929.902,850.002,904.852,904.851.39%7,489
Sep 2, 20262,937.852,937.852,805.002,865.152,865.15-0.11%98,341
Sep 1, 20262,895.002,929.002,856.402,868.352,868.35-0.69%297,562
Aug 31, 20262,891.302,912.352,848.002,888.302,888.300.08%3,790
Aug 28, 20262,899.402,899.402,856.552,886.052,886.050.46%4,862
Aug 27, 20262,906.202,913.302,856.002,872.902,872.90-1.12%11,708
Aug 26, 20262,828.702,910.502,828.702,905.552,905.552.99%8,249
Aug 25, 20262,812.802,837.252,777.002,821.102,821.100.69%12,315
Aug 24, 20262,832.952,878.652,793.052,801.752,801.75-0.66%37,194
Aug 21, 20262,835.552,871.702,790.002,820.402,820.40-0.11%12,870
Aug 20, 20262,853.752,866.252,810.902,823.552,823.55-0.67%25,959
Aug 19, 20262,845.052,881.152,829.102,842.652,842.65-0.57%28,681
Aug 18, 20263,037.853,037.852,852.652,858.902,858.90-1.70%31,942
Aug 17, 20262,982.052,987.652,862.002,908.402,908.40-2.03%71,093
Aug 14, 20262,989.953,039.002,949.652,968.802,968.800.06%494,753
Aug 13, 20262,877.252,973.502,828.452,966.902,966.902.50%76,576
Aug 12, 20262,939.452,948.152,858.752,894.652,894.65-1.01%37,474
Aug 11, 20262,837.552,989.252,810.102,924.252,924.2510.62%484,082
Aug 10, 20262,639.602,679.002,610.102,663.502,643.502.42%22,667
Aug 7, 20262,608.802,618.502,570.052,600.452,580.92-0.65%18,244
Aug 6, 20262,545.902,626.002,545.902,617.502,597.852.82%212,155
Aug 5, 20262,619.702,619.702,531.602,545.702,526.58-1.36%32,253
Aug 4, 20262,599.852,634.002,540.502,580.802,561.420.14%71,097
Aug 3, 20262,491.352,585.002,491.352,577.302,557.952.91%30,717
Jul 31, 20262,545.552,545.552,500.002,504.402,485.59-0.42%9,320
Jul 30, 20262,569.802,586.002,492.252,514.852,495.97-1.15%149,407
Jul 29, 20262,430.002,550.002,430.002,544.152,525.054.82%180,494
Jul 28, 20262,415.652,458.902,407.952,427.252,409.02-0.02%114,309