Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
3,047.30
+85.75 (2.90%)
At close: Oct 28, 2026

BOM:543245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,950.103,061.502,922.753,047.303,047.302.90%84,242
Oct 27, 20262,845.402,999.002,845.402,961.552,961.554.14%17,225
Oct 26, 20262,815.002,867.302,800.002,843.902,843.900.66%160,854
Oct 23, 20262,828.702,880.002,770.102,825.352,825.35-1.17%43,272
Oct 22, 20262,900.002,950.902,831.452,858.702,858.70-2.24%143,239
Oct 21, 20263,011.953,027.252,839.802,924.302,924.30-3.40%158,248
Oct 19, 20263,048.803,077.853,001.403,027.253,027.25-0.52%259,302
Oct 16, 20263,057.303,061.253,005.103,043.203,043.20-0.46%6,294
Oct 15, 20263,032.103,075.053,003.003,057.303,057.300.14%18,609
Oct 14, 20263,108.003,108.003,043.003,053.053,053.05-1.14%244,821
Oct 13, 20263,070.103,107.003,039.653,088.203,088.200.29%55,677
Oct 12, 20263,070.003,091.453,024.103,079.303,079.300.56%10,283
Oct 9, 20263,067.903,117.403,011.603,062.103,062.10-0.25%9,210
Oct 8, 20263,161.353,170.503,048.153,069.903,069.90-2.60%51,637
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