Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,958.00
+17.70 (0.91%)
Oct 8, 2025, 3:30 PM IST
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,940.50 | 1,950.00 | 1,924.30 | 1,940.30 | 1,940.30 | 0.04% | 46,466 |
| Oct 6, 2025 | 1,953.00 | 1,957.50 | 1,926.00 | 1,939.60 | 1,939.60 | -0.60% | 134,231 |
| Oct 3, 2025 | 1,960.10 | 2,000.00 | 1,945.00 | 1,951.40 | 1,951.40 | -1.52% | 139,409 |
| Oct 1, 2025 | 1,992.00 | 2,026.10 | 1,974.00 | 1,981.60 | 1,981.60 | -0.50% | 97,274 |
| Sep 30, 2025 | 2,003.30 | 2,040.90 | 1,978.10 | 1,991.60 | 1,991.60 | -0.32% | 195,031 |
| Sep 29, 2025 | 1,950.00 | 2,074.00 | 1,920.30 | 1,998.00 | 1,998.00 | 2.04% | 1,031,408 |
| Sep 26, 2025 | 1,900.10 | 1,989.00 | 1,880.00 | 1,958.10 | 1,958.10 | -0.75% | 594,322 |
| Sep 25, 2025 | 1,991.00 | 2,007.60 | 1,968.10 | 1,972.80 | 1,972.80 | -0.25% | 102,301 |
| Sep 24, 2025 | 2,020.00 | 2,028.00 | 1,970.00 | 1,977.80 | 1,977.80 | -1.95% | 85,359 |
| Sep 23, 2025 | 2,023.80 | 2,055.00 | 1,988.20 | 2,017.20 | 2,017.20 | 0.12% | 132,401 |
| Sep 22, 2025 | 2,025.00 | 2,025.00 | 1,991.10 | 2,014.80 | 2,014.80 | -0.40% | 173,674 |
| Sep 19, 2025 | 2,010.20 | 2,034.40 | 2,007.90 | 2,022.80 | 2,022.80 | 0.31% | 176,265 |
| Sep 18, 2025 | 1,987.00 | 2,025.00 | 1,987.00 | 2,016.50 | 2,016.50 | 1.49% | 271,330 |
| Sep 17, 2025 | 2,027.30 | 2,045.00 | 1,971.00 | 1,986.90 | 1,986.90 | -1.73% | 217,505 |
| Sep 16, 2025 | 2,015.10 | 2,049.80 | 2,008.60 | 2,021.80 | 2,021.80 | 0.23% | 191,358 |
| Sep 15, 2025 | 2,015.00 | 2,046.00 | 1,996.00 | 2,017.20 | 2,017.20 | -0.20% | 227,141 |
| Sep 12, 2025 | 1,975.60 | 2,027.00 | 1,952.00 | 2,021.20 | 2,021.20 | 2.82% | 242,504 |
| Sep 11, 2025 | 1,912.50 | 1,985.80 | 1,902.70 | 1,965.80 | 1,965.80 | 3.33% | 318,325 |
| Sep 10, 2025 | 1,931.00 | 1,964.30 | 1,887.00 | 1,902.50 | 1,902.50 | -0.96% | 133,734 |
| Sep 9, 2025 | 1,878.00 | 1,930.00 | 1,871.50 | 1,921.00 | 1,921.00 | 2.28% | 431,248 |
| Sep 8, 2025 | 1,900.50 | 1,909.40 | 1,856.00 | 1,878.10 | 1,878.10 | -0.75% | 79,151 |
| Sep 5, 2025 | 1,885.00 | 1,940.00 | 1,880.10 | 1,892.20 | 1,892.20 | 0.33% | 160,227 |
| Sep 4, 2025 | 1,890.00 | 1,903.90 | 1,865.10 | 1,886.00 | 1,886.00 | 0.49% | 68,805 |
| Sep 3, 2025 | 1,882.00 | 1,895.10 | 1,860.10 | 1,876.80 | 1,876.80 | 0.52% | 53,433 |
| Sep 2, 2025 | 1,871.00 | 1,894.50 | 1,862.30 | 1,867.00 | 1,867.00 | -0.22% | 59,681 |
| Sep 1, 2025 | 1,880.00 | 1,890.60 | 1,848.10 | 1,871.10 | 1,871.10 | -0.02% | 73,834 |
| Aug 29, 2025 | 1,887.50 | 1,904.00 | 1,852.60 | 1,871.50 | 1,871.50 | -0.81% | 140,575 |
| Aug 28, 2025 | 1,927.50 | 1,929.00 | 1,875.10 | 1,886.80 | 1,886.80 | -2.11% | 251,861 |
| Aug 26, 2025 | 1,927.00 | 1,947.40 | 1,913.10 | 1,927.50 | 1,927.50 | -0.70% | 96,307 |
| Aug 25, 2025 | 1,960.00 | 1,980.00 | 1,930.20 | 1,941.00 | 1,941.00 | -0.84% | 42,668 |
| Aug 22, 2025 | 1,945.00 | 1,964.70 | 1,911.10 | 1,957.40 | 1,957.40 | 0.65% | 430,408 |
| Aug 21, 2025 | 1,945.40 | 1,965.00 | 1,935.50 | 1,944.80 | 1,944.80 | 0.06% | 274,600 |
| Aug 20, 2025 | 1,944.50 | 1,953.90 | 1,892.50 | 1,943.60 | 1,943.60 | -0.05% | 237,050 |
| Aug 19, 2025 | 1,970.00 | 1,973.00 | 1,925.20 | 1,944.50 | 1,944.50 | -1.44% | 193,227 |
| Aug 18, 2025 | 1,976.00 | 1,995.10 | 1,953.10 | 1,973.00 | 1,973.00 | -0.14% | 162,130 |
| Aug 14, 2025 | 1,948.00 | 1,998.00 | 1,945.00 | 1,975.80 | 1,975.80 | 1.31% | 208,200 |
| Aug 13, 2025 | 1,934.00 | 1,970.00 | 1,922.00 | 1,950.20 | 1,932.20 | 0.87% | 202,968 |
| Aug 12, 2025 | 1,943.00 | 1,967.00 | 1,914.70 | 1,933.40 | 1,915.55 | -0.15% | 208,466 |
| Aug 11, 2025 | 1,934.60 | 1,945.20 | 1,907.30 | 1,936.30 | 1,918.43 | 0.09% | 78,843 |
| Aug 8, 2025 | 1,957.00 | 1,972.50 | 1,929.70 | 1,934.60 | 1,916.74 | -1.19% | 152,477 |
| Aug 7, 2025 | 1,939.80 | 1,977.00 | 1,925.00 | 1,957.80 | 1,939.73 | 0.02% | 256,619 |
| Aug 6, 2025 | 2,020.20 | 2,089.40 | 1,940.30 | 1,957.50 | 1,939.43 | -0.37% | 1,948,663 |
| Aug 5, 2025 | 1,982.80 | 2,012.90 | 1,931.00 | 1,964.70 | 1,946.57 | -0.91% | 148,493 |
| Aug 4, 2025 | 1,975.70 | 1,999.40 | 1,950.50 | 1,982.80 | 1,964.50 | 0.22% | 111,010 |
| Aug 1, 2025 | 2,060.00 | 2,062.00 | 1,951.50 | 1,978.50 | 1,960.24 | -4.18% | 167,710 |
| Jul 31, 2025 | 2,000.00 | 2,100.00 | 1,987.10 | 2,064.80 | 2,045.74 | 0.20% | 693,215 |
| Jul 30, 2025 | 2,102.00 | 2,130.00 | 2,050.00 | 2,060.70 | 2,041.68 | -1.97% | 140,627 |
| Jul 29, 2025 | 2,062.60 | 2,131.00 | 2,056.00 | 2,102.10 | 2,082.70 | 2.42% | 375,226 |
| Jul 28, 2025 | 2,010.00 | 2,064.00 | 2,007.70 | 2,052.40 | 2,033.46 | 1.69% | 252,690 |
| Jul 25, 2025 | 2,025.00 | 2,049.90 | 1,993.40 | 2,018.30 | 1,999.67 | 0.01% | 242,134 |