Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
2,820.40
-3.15 (-0.11%)
At close: Aug 21, 2026

BOM:543245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,385.002,430.902,378.652,427.802,409.572.08%7,359
Jul 24, 20262,385.702,414.852,370.502,378.352,360.490.03%8,626
Jul 23, 20262,421.052,439.002,365.002,377.552,359.70-2.57%18,931
Jul 22, 20262,461.252,480.002,350.002,440.252,421.93-1.78%98,848
Jul 21, 20262,481.652,497.652,416.352,484.352,465.701.01%85,470
Jul 20, 20262,461.852,493.702,450.002,459.502,441.030.40%23,462
Jul 17, 20262,525.402,538.352,436.052,449.752,431.36-3.29%22,703
Jul 16, 20262,514.952,563.402,483.202,533.002,513.982.81%41,515
Jul 15, 20262,518.752,525.052,453.452,463.802,445.30-0.94%7,640
Jul 14, 20262,443.502,515.002,443.502,487.152,468.471.09%19,999
Jul 13, 20262,470.052,501.602,416.002,460.352,441.88-0.78%34,737
Jul 10, 20262,470.952,526.002,455.002,479.702,461.080.43%18,421
Jul 9, 20262,494.352,523.052,462.002,469.052,450.51-0.95%14,428
Jul 8, 20262,553.952,574.002,448.902,492.702,473.98-2.29%82,949
Jul 7, 20262,466.602,561.302,462.002,551.002,531.843.60%51,419
Jul 6, 20262,478.002,493.852,428.252,462.452,443.960.08%111,204
Jul 3, 20262,463.202,523.502,448.002,460.502,442.020.61%52,420
Jul 2, 20262,481.952,483.902,433.052,445.502,427.14-0.72%58,773
Jul 1, 20262,497.952,499.452,426.002,463.152,444.65-0.82%36,143
Jun 30, 20262,385.002,529.302,385.002,483.452,464.804.70%252,659
Jun 29, 20262,301.952,380.002,300.002,371.902,354.092.52%24,345
Jun 25, 20262,337.502,368.652,305.952,313.702,296.33-0.52%19,172
Jun 24, 20262,309.302,347.952,288.502,325.802,308.341.18%62,811
Jun 23, 20262,203.252,307.052,185.402,298.602,281.345.19%60,814
Jun 22, 20262,195.502,222.052,181.902,185.152,168.74-0.58%67,126
Jun 19, 20262,210.002,226.052,185.052,198.002,181.50-0.13%10,208
Jun 18, 20262,197.152,270.102,195.002,200.952,184.420.17%101,518
Jun 17, 20262,181.002,206.602,166.802,197.152,180.650.75%20,811
Jun 16, 20262,224.602,230.002,167.402,180.752,164.37-1.37%25,619
Jun 15, 20262,333.952,333.952,190.252,211.052,194.45-2.21%40,519
Jun 12, 20262,328.352,350.502,250.002,261.102,244.12-1.93%34,029