Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
1,925.00
-16.00 (-0.82%)
Aug 26, 2025, 3:29 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,927.001,947.401,913.101,927.501,927.50-0.70%96,307
Aug 25, 20251,960.001,980.001,930.201,941.001,941.00-0.84%42,668
Aug 22, 20251,945.001,964.701,911.101,957.401,957.400.65%430,408
Aug 21, 20251,945.401,965.001,935.501,944.801,944.800.06%274,600
Aug 20, 20251,944.501,953.901,892.501,943.601,943.60-0.05%237,050
Aug 19, 20251,970.001,973.001,925.201,944.501,944.50-1.44%193,227
Aug 18, 20251,976.001,995.101,953.101,973.001,973.00-0.14%162,130
Aug 14, 20251,948.001,998.001,945.001,975.801,975.801.31%208,200
Aug 13, 20251,934.001,970.001,922.001,950.201,932.200.87%202,968
Aug 12, 20251,943.001,967.001,914.701,933.401,915.56-0.15%208,466
Aug 11, 20251,934.601,945.201,907.301,936.301,918.430.09%78,843
Aug 8, 20251,957.001,972.501,929.701,934.601,916.74-1.19%152,477
Aug 7, 20251,939.801,977.001,925.001,957.801,939.730.02%256,619
Aug 6, 20252,020.202,089.401,940.301,957.501,939.43-0.37%1,948,663
Aug 5, 20251,982.802,012.901,931.001,964.701,946.57-0.91%148,493
Aug 4, 20251,975.701,999.401,950.501,982.801,964.500.22%111,010
Aug 1, 20252,060.002,062.001,951.501,978.501,960.24-4.18%167,710
Jul 31, 20252,000.002,100.001,987.102,064.802,045.740.20%693,215
Jul 30, 20252,102.002,130.002,050.002,060.702,041.68-1.97%140,627
Jul 29, 20252,062.602,131.002,056.002,102.102,082.702.42%375,226
Jul 28, 20252,010.002,064.002,007.702,052.402,033.461.69%252,690
Jul 25, 20252,025.002,049.901,993.402,018.301,999.670.01%242,134
Jul 24, 20252,027.002,058.602,014.102,018.101,999.47-0.98%191,641
Jul 23, 20251,963.002,051.001,955.002,038.002,019.193.88%645,632
Jul 22, 20252,013.002,019.001,954.401,961.801,943.69-2.58%187,153
Jul 21, 20252,030.002,030.301,950.202,013.701,995.110.67%854,137
Jul 18, 20252,018.102,035.001,992.102,000.301,981.84-0.37%599,204
Jul 17, 20251,987.202,027.001,948.002,007.701,989.171.87%1,064,470
Jul 16, 20251,894.002,006.401,891.001,970.901,952.713.96%1,474,182
Jul 15, 20251,899.501,923.701,879.201,895.801,878.300.33%755,579
Jul 14, 20251,869.001,934.401,861.101,889.601,872.161.65%515,348
Jul 11, 20251,844.101,882.401,840.101,859.001,841.840.81%600,435
Jul 10, 20251,874.701,878.801,832.501,844.101,827.08-1.78%242,490
Jul 9, 20251,885.001,892.401,869.601,877.601,860.27-0.57%226,969
Jul 8, 20251,859.701,905.601,859.701,888.301,870.870.72%552,271
Jul 7, 20251,872.001,890.901,853.001,874.801,857.500.11%141,908
Jul 4, 20251,873.001,888.801,858.901,872.701,855.42-0.09%129,735
Jul 3, 20251,866.801,884.801,850.001,874.401,857.100.41%440,458
Jul 2, 20251,878.101,881.001,826.101,866.801,849.57-0.60%315,748
Jul 1, 20251,842.301,884.801,822.401,878.001,860.672.42%417,127
Jun 30, 20251,781.401,844.001,781.401,833.601,816.682.93%399,506
Jun 27, 20251,789.801,801.801,776.001,781.401,764.96-0.61%301,361
Jun 26, 20251,802.001,808.401,774.501,792.301,775.760.67%265,663
Jun 25, 20251,756.101,790.601,756.101,780.301,763.870.87%133,488
Jun 24, 20251,744.001,800.001,742.101,764.901,748.611.18%215,000
Jun 23, 20251,702.501,750.001,702.101,744.401,728.301.22%80,498
Jun 20, 20251,707.201,758.501,707.201,723.401,707.490.95%258,764
Jun 19, 20251,725.901,750.001,692.601,707.201,691.44-1.59%80,946
Jun 18, 20251,743.201,748.201,721.001,734.701,718.69-0.91%84,672
Jun 17, 20251,774.001,816.901,740.001,750.601,734.44-1.14%472,872