Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
1,986.90
-34.90 (-1.73%)
Sep 17, 2025, 3:30 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,015.102,049.802,008.602,021.802,021.800.23%191,358
Sep 15, 20252,015.002,046.001,996.002,017.202,017.20-0.20%227,141
Sep 12, 20251,975.602,027.001,952.002,021.202,021.202.82%242,504
Sep 11, 20251,912.501,985.801,902.701,965.801,965.803.33%318,325
Sep 10, 20251,931.001,964.301,887.001,902.501,902.50-0.96%133,734
Sep 9, 20251,878.001,930.001,871.501,921.001,921.002.28%431,248
Sep 8, 20251,900.501,909.401,856.001,878.101,878.10-0.75%79,151
Sep 5, 20251,885.001,940.001,880.101,892.201,892.200.33%160,227
Sep 4, 20251,890.001,903.901,865.101,886.001,886.000.49%68,805
Sep 3, 20251,882.001,895.101,860.101,876.801,876.800.52%53,433
Sep 2, 20251,871.001,894.501,862.301,867.001,867.00-0.22%59,681
Sep 1, 20251,880.001,890.601,848.101,871.101,871.10-0.02%73,834
Aug 29, 20251,887.501,904.001,852.601,871.501,871.50-0.81%140,575
Aug 28, 20251,927.501,929.001,875.101,886.801,886.80-2.11%251,861
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