Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,686.10
+10.20 (0.61%)
Jan 28, 2026, 3:00 PM IST
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1,683.00 | 1,697.20 | 1,660.90 | 1,675.90 | 1,675.90 | -0.39% | 42,846 |
| Jan 23, 2026 | 1,719.00 | 1,719.00 | 1,671.30 | 1,682.50 | 1,682.50 | -2.37% | 85,262 |
| Jan 22, 2026 | 1,714.80 | 1,728.10 | 1,693.00 | 1,723.30 | 1,723.30 | 1.81% | 54,244 |
| Jan 21, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,692.60 | 1,692.60 | 1.42% | 103,460 |
| Jan 20, 2026 | 1,680.90 | 1,689.90 | 1,650.10 | 1,668.90 | 1,668.90 | -0.71% | 103,335 |
| Jan 19, 2026 | 1,704.20 | 1,712.20 | 1,672.00 | 1,680.90 | 1,680.90 | -1.37% | 68,968 |
| Jan 16, 2026 | 1,738.00 | 1,761.80 | 1,696.00 | 1,704.20 | 1,704.20 | -2.82% | 74,605 |
| Jan 14, 2026 | 1,721.30 | 1,760.00 | 1,720.50 | 1,753.60 | 1,753.60 | 2.00% | 70,941 |
| Jan 13, 2026 | 1,701.00 | 1,722.80 | 1,699.90 | 1,719.20 | 1,719.20 | 0.95% | 40,146 |
| Jan 12, 2026 | 1,680.70 | 1,713.90 | 1,657.50 | 1,703.00 | 1,703.00 | 1.33% | 95,484 |
| Jan 9, 2026 | 1,700.00 | 1,700.00 | 1,672.30 | 1,680.60 | 1,680.60 | -0.84% | 93,457 |
| Jan 8, 2026 | 1,757.80 | 1,790.40 | 1,675.00 | 1,694.80 | 1,694.80 | -0.80% | 908,601 |
| Jan 7, 2026 | 1,680.70 | 1,710.50 | 1,680.70 | 1,708.40 | 1,708.40 | 0.89% | 91,601 |
| Jan 6, 2026 | 1,697.90 | 1,711.00 | 1,685.70 | 1,693.30 | 1,693.30 | -0.29% | 40,718 |
| Jan 5, 2026 | 1,715.80 | 1,722.70 | 1,686.10 | 1,698.20 | 1,698.20 | -1.03% | 281,320 |
| Jan 2, 2026 | 1,719.60 | 1,722.00 | 1,683.80 | 1,715.80 | 1,715.80 | 0.04% | 55,898 |
| Jan 1, 2026 | 1,716.60 | 1,725.60 | 1,695.00 | 1,715.10 | 1,715.10 | -0.40% | 21,105 |
| Dec 31, 2025 | 1,666.00 | 1,729.00 | 1,653.30 | 1,722.00 | 1,722.00 | 3.26% | 151,190 |
| Dec 30, 2025 | 1,645.50 | 1,684.90 | 1,631.10 | 1,667.70 | 1,667.70 | 1.07% | 160,294 |
| Dec 29, 2025 | 1,650.00 | 1,661.80 | 1,629.60 | 1,650.10 | 1,650.10 | -0.21% | 58,617 |
| Dec 26, 2025 | 1,650.00 | 1,668.50 | 1,634.00 | 1,653.50 | 1,653.50 | 0.21% | 289,041 |
| Dec 24, 2025 | 1,686.40 | 1,688.20 | 1,643.60 | 1,650.00 | 1,650.00 | -2.24% | 57,015 |
| Dec 23, 2025 | 1,687.40 | 1,695.00 | 1,671.20 | 1,687.80 | 1,687.80 | 0.02% | 45,343 |
| Dec 22, 2025 | 1,672.30 | 1,691.70 | 1,672.30 | 1,687.40 | 1,687.40 | 0.94% | 62,491 |
| Dec 19, 2025 | 1,666.30 | 1,697.80 | 1,658.90 | 1,671.70 | 1,671.70 | 0.32% | 104,194 |
| Dec 18, 2025 | 1,657.60 | 1,672.00 | 1,630.50 | 1,666.30 | 1,666.30 | 0.82% | 67,759 |
| Dec 17, 2025 | 1,674.00 | 1,674.00 | 1,651.10 | 1,652.80 | 1,652.80 | -0.70% | 17,996 |
| Dec 16, 2025 | 1,677.20 | 1,683.30 | 1,661.00 | 1,664.50 | 1,664.50 | -0.32% | 44,392 |
| Dec 15, 2025 | 1,678.90 | 1,680.00 | 1,656.90 | 1,669.80 | 1,669.80 | -0.52% | 25,757 |
| Dec 12, 2025 | 1,706.80 | 1,720.30 | 1,672.40 | 1,678.60 | 1,678.60 | -0.79% | 172,618 |
| Dec 11, 2025 | 1,703.50 | 1,713.80 | 1,664.80 | 1,691.90 | 1,691.90 | -1.01% | 150,910 |
| Dec 10, 2025 | 1,705.00 | 1,718.70 | 1,693.70 | 1,709.10 | 1,709.10 | -0.31% | 59,484 |
| Dec 9, 2025 | 1,685.00 | 1,720.00 | 1,678.40 | 1,714.40 | 1,714.40 | 0.87% | 77,589 |
| Dec 8, 2025 | 1,745.00 | 1,750.20 | 1,681.00 | 1,699.60 | 1,699.60 | -2.97% | 160,865 |
| Dec 5, 2025 | 1,730.00 | 1,768.00 | 1,717.00 | 1,751.60 | 1,751.60 | 0.96% | 106,396 |
| Dec 4, 2025 | 1,771.00 | 1,771.00 | 1,715.50 | 1,734.90 | 1,734.90 | -2.04% | 133,475 |
| Dec 3, 2025 | 1,765.00 | 1,815.00 | 1,747.00 | 1,771.00 | 1,771.00 | 0.28% | 131,243 |
| Dec 2, 2025 | 1,727.40 | 1,794.20 | 1,727.10 | 1,766.10 | 1,766.10 | 2.24% | 424,611 |
| Dec 1, 2025 | 1,768.20 | 1,768.20 | 1,724.10 | 1,727.40 | 1,727.40 | -1.83% | 62,470 |
| Nov 28, 2025 | 1,773.90 | 1,776.90 | 1,730.00 | 1,759.60 | 1,759.60 | -0.81% | 150,383 |
| Nov 27, 2025 | 1,795.00 | 1,800.90 | 1,770.00 | 1,774.00 | 1,774.00 | -1.21% | 25,656 |
| Nov 26, 2025 | 1,775.10 | 1,812.90 | 1,775.10 | 1,795.80 | 1,795.80 | 0.70% | 41,660 |
| Nov 25, 2025 | 1,782.00 | 1,798.00 | 1,772.80 | 1,783.30 | 1,783.30 | -0.43% | 41,536 |
| Nov 24, 2025 | 1,809.70 | 1,810.00 | 1,780.00 | 1,791.00 | 1,791.00 | -1.03% | 44,630 |
| Nov 21, 2025 | 1,812.00 | 1,821.50 | 1,769.90 | 1,809.70 | 1,809.70 | -0.42% | 371,417 |
| Nov 20, 2025 | 1,771.00 | 1,830.00 | 1,768.10 | 1,817.30 | 1,817.30 | 2.68% | 266,354 |
| Nov 19, 2025 | 1,780.00 | 1,785.60 | 1,738.00 | 1,769.80 | 1,769.80 | -1.13% | 1,333,535 |
| Nov 18, 2025 | 1,810.00 | 1,828.10 | 1,785.00 | 1,790.10 | 1,790.10 | -1.39% | 63,404 |
| Nov 17, 2025 | 1,818.00 | 1,838.30 | 1,810.40 | 1,815.30 | 1,815.30 | -0.80% | 90,653 |
| Nov 14, 2025 | 1,856.00 | 1,862.50 | 1,812.20 | 1,830.00 | 1,830.00 | 0.04% | 67,384 |