Skip to main content
logo
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
2,504.40
-10.45 (-0.42%)
At close: Jul 31, 2026

BOM:543245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,545.552,545.552,500.002,504.402,504.40-0.42%9,320
Jul 30, 20262,569.802,586.002,492.252,514.852,514.85-1.15%149,407
Jul 29, 20262,430.002,550.002,430.002,544.152,544.154.82%180,494
Jul 28, 20262,415.652,458.902,407.952,427.252,427.25-0.02%114,309
Jul 27, 20262,385.002,430.902,378.652,427.802,427.802.08%7,359
Jul 24, 20262,385.702,414.852,370.502,378.352,378.350.03%8,626
Jul 23, 20262,421.052,439.002,365.002,377.552,377.55-2.57%18,931
Jul 22, 20262,461.252,480.002,350.002,440.252,440.25-1.78%98,848
Jul 21, 20262,481.652,497.652,416.352,484.352,484.351.01%85,470
Jul 20, 20262,461.852,493.702,450.002,459.502,459.500.40%23,462
Jul 17, 20262,525.402,538.352,436.052,449.752,449.75-3.29%22,703
Jul 16, 20262,514.952,563.402,483.202,533.002,533.002.81%41,515
Jul 15, 20262,518.752,525.052,453.452,463.802,463.80-0.94%7,640
Jul 14, 20262,443.502,515.002,443.502,487.152,487.151.09%19,999
Jul 13, 20262,470.052,501.602,416.002,460.352,460.35-0.78%34,737
Jul 10, 20262,470.952,526.002,455.002,479.702,479.700.43%18,421
Jul 9, 20262,494.352,523.052,462.002,469.052,469.05-0.95%14,424
Jul 8, 20262,553.952,574.002,448.902,492.702,492.70-2.29%82,949
Jul 7, 20262,466.602,561.302,462.002,551.002,551.003.60%51,419
Jul 6, 20262,478.002,493.852,428.252,462.452,462.450.08%111,204
Jul 3, 20262,463.202,523.502,448.002,460.502,460.500.61%52,420
Jul 2, 20262,481.952,483.902,433.052,445.502,445.50-0.72%58,773
Jul 1, 20262,497.952,499.452,426.002,463.152,463.15-0.82%36,143
Jun 30, 20262,385.002,529.302,385.002,483.452,483.454.70%252,659
Jun 29, 20262,301.952,380.002,300.002,371.902,371.902.52%24,345
Jun 25, 20262,337.502,368.652,305.952,313.702,313.70-0.52%19,172
Jun 24, 20262,309.302,347.952,288.502,325.802,325.801.18%62,811
Jun 23, 20262,203.252,307.052,185.402,298.602,298.605.19%60,814
Jun 22, 20262,195.502,222.052,181.902,185.152,185.15-0.58%67,126
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