Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,978.50
-86.30 (-4.18%)
Aug 1, 2025, 3:30 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,060.00 | 2,062.00 | 1,951.50 | 1,978.50 | 1,978.50 | -4.18% | 167,709 |
| Jul 31, 2025 | 2,000.00 | 2,100.00 | 1,987.10 | 2,064.80 | 2,064.80 | 0.20% | 693,215 |
| Jul 30, 2025 | 2,102.00 | 2,130.00 | 2,050.00 | 2,060.70 | 2,060.70 | -1.97% | 140,627 |
| Jul 29, 2025 | 2,062.60 | 2,131.00 | 2,056.00 | 2,102.10 | 2,102.10 | 2.42% | 375,226 |
| Jul 28, 2025 | 2,010.00 | 2,064.00 | 2,007.70 | 2,052.40 | 2,052.40 | 1.69% | 252,690 |
| Jul 25, 2025 | 2,025.00 | 2,049.90 | 1,993.40 | 2,018.30 | 2,018.30 | 0.01% | 242,134 |
| Jul 24, 2025 | 2,027.00 | 2,058.60 | 2,014.10 | 2,018.10 | 2,018.10 | -0.98% | 191,641 |
| Jul 23, 2025 | 1,963.00 | 2,051.00 | 1,955.00 | 2,038.00 | 2,038.00 | 3.88% | 645,632 |
| Jul 22, 2025 | 2,013.00 | 2,019.00 | 1,954.40 | 1,961.80 | 1,961.80 | -2.58% | 187,153 |
| Jul 21, 2025 | 2,030.00 | 2,030.30 | 1,950.20 | 2,013.70 | 2,013.70 | 0.67% | 854,137 |
| Jul 18, 2025 | 2,018.10 | 2,035.00 | 1,992.10 | 2,000.30 | 2,000.30 | -0.37% | 599,204 |
| Jul 17, 2025 | 1,987.20 | 2,027.00 | 1,948.00 | 2,007.70 | 2,007.70 | 1.87% | 1,064,470 |
| Jul 16, 2025 | 1,894.00 | 2,006.40 | 1,891.00 | 1,970.90 | 1,970.90 | 3.96% | 1,474,182 |
| Jul 15, 2025 | 1,899.50 | 1,923.70 | 1,879.20 | 1,895.80 | 1,895.80 | 0.33% | 755,579 |
| Jul 14, 2025 | 1,869.00 | 1,934.40 | 1,861.10 | 1,889.60 | 1,889.60 | 1.65% | 515,348 |
| Jul 11, 2025 | 1,844.10 | 1,882.40 | 1,840.10 | 1,859.00 | 1,859.00 | 0.81% | 600,435 |
| Jul 10, 2025 | 1,874.70 | 1,878.80 | 1,832.50 | 1,844.10 | 1,844.10 | -1.78% | 242,490 |
| Jul 9, 2025 | 1,885.00 | 1,892.40 | 1,869.60 | 1,877.60 | 1,877.60 | -0.57% | 226,969 |
| Jul 8, 2025 | 1,859.70 | 1,905.60 | 1,859.70 | 1,888.30 | 1,888.30 | 0.72% | 552,271 |
| Jul 7, 2025 | 1,872.00 | 1,890.90 | 1,853.00 | 1,874.80 | 1,874.80 | 0.11% | 141,908 |
| Jul 4, 2025 | 1,873.00 | 1,888.80 | 1,858.90 | 1,872.70 | 1,872.70 | -0.09% | 129,735 |
| Jul 3, 2025 | 1,866.80 | 1,884.80 | 1,850.00 | 1,874.40 | 1,874.40 | 0.41% | 440,458 |
| Jul 2, 2025 | 1,878.10 | 1,881.00 | 1,826.10 | 1,866.80 | 1,866.80 | -0.60% | 315,748 |
| Jul 1, 2025 | 1,842.30 | 1,884.80 | 1,822.40 | 1,878.00 | 1,878.00 | 2.42% | 417,127 |
| Jun 30, 2025 | 1,781.40 | 1,844.00 | 1,781.40 | 1,833.60 | 1,833.60 | 2.93% | 399,506 |
| Jun 27, 2025 | 1,789.80 | 1,801.80 | 1,776.00 | 1,781.40 | 1,781.40 | -0.61% | 301,361 |
| Jun 26, 2025 | 1,802.00 | 1,808.40 | 1,774.50 | 1,792.30 | 1,792.30 | 0.67% | 265,664 |
| Jun 25, 2025 | 1,756.10 | 1,790.60 | 1,756.10 | 1,780.30 | 1,780.30 | 0.87% | 133,488 |
| Jun 24, 2025 | 1,744.00 | 1,800.00 | 1,742.10 | 1,764.90 | 1,764.90 | 1.18% | 215,000 |
| Jun 23, 2025 | 1,702.50 | 1,750.00 | 1,702.10 | 1,744.40 | 1,744.40 | 1.22% | 80,498 |
| Jun 20, 2025 | 1,707.20 | 1,758.50 | 1,707.20 | 1,723.40 | 1,723.40 | 0.95% | 258,764 |
| Jun 19, 2025 | 1,725.90 | 1,750.00 | 1,692.60 | 1,707.20 | 1,707.20 | -1.59% | 80,946 |
| Jun 18, 2025 | 1,743.20 | 1,748.20 | 1,721.00 | 1,734.70 | 1,734.70 | -0.91% | 84,672 |
| Jun 17, 2025 | 1,774.00 | 1,816.90 | 1,740.00 | 1,750.60 | 1,750.60 | -1.14% | 472,872 |
| Jun 16, 2025 | 1,692.00 | 1,780.00 | 1,692.00 | 1,770.80 | 1,770.80 | 4.80% | 714,875 |
| Jun 13, 2025 | 1,630.00 | 1,694.50 | 1,629.90 | 1,689.70 | 1,689.70 | 1.22% | 88,073 |
| Jun 12, 2025 | 1,682.00 | 1,699.20 | 1,646.10 | 1,669.40 | 1,669.40 | -0.74% | 109,120 |
| Jun 11, 2025 | 1,669.90 | 1,702.00 | 1,656.90 | 1,681.80 | 1,681.80 | 1.03% | 149,217 |
| Jun 10, 2025 | 1,652.00 | 1,667.30 | 1,645.10 | 1,664.70 | 1,664.70 | 0.99% | 142,370 |
| Jun 9, 2025 | 1,648.00 | 1,653.70 | 1,635.20 | 1,648.40 | 1,648.40 | 0.39% | 95,768 |
| Jun 6, 2025 | 1,644.00 | 1,657.90 | 1,632.00 | 1,642.00 | 1,642.00 | 0.51% | 95,999 |
| Jun 5, 2025 | 1,614.00 | 1,650.00 | 1,600.10 | 1,633.60 | 1,633.60 | 0.50% | 187,613 |
| Jun 4, 2025 | 1,605.00 | 1,638.00 | 1,588.40 | 1,625.40 | 1,625.40 | 2.30% | 112,434 |
| Jun 3, 2025 | 1,625.00 | 1,640.00 | 1,580.00 | 1,588.90 | 1,588.90 | -1.42% | 119,928 |
| Jun 2, 2025 | 1,583.70 | 1,622.00 | 1,571.10 | 1,611.80 | 1,611.80 | 1.46% | 136,208 |
| May 30, 2025 | 1,578.20 | 1,596.90 | 1,570.00 | 1,588.60 | 1,588.60 | 0.66% | 99,872 |
| May 29, 2025 | 1,526.20 | 1,612.80 | 1,513.40 | 1,578.20 | 1,578.20 | 3.44% | 246,728 |
| May 28, 2025 | 1,529.90 | 1,535.00 | 1,516.60 | 1,525.70 | 1,525.70 | -0.14% | 43,812 |
| May 27, 2025 | 1,530.50 | 1,556.40 | 1,515.80 | 1,527.90 | 1,527.90 | 0.02% | 117,089 |
| May 26, 2025 | 1,528.30 | 1,577.90 | 1,512.10 | 1,527.60 | 1,527.60 | -0.07% | 63,329 |