Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,690.60
-2.70 (-0.16%)
Jan 7, 2026, 11:50 AM IST
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1,845.00 | 1,868.00 | 1,815.30 | 1,829.20 | 1,829.20 | -0.47% | 71,801 |
| Nov 12, 2025 | 1,851.10 | 1,886.90 | 1,827.00 | 1,837.90 | 1,837.90 | -0.72% | 98,290 |
| Nov 11, 2025 | 1,895.00 | 1,896.90 | 1,842.50 | 1,851.20 | 1,851.20 | -1.59% | 26,989 |
| Nov 10, 2025 | 1,867.90 | 1,885.90 | 1,867.90 | 1,881.10 | 1,881.10 | 0.97% | 46,074 |
| Nov 7, 2025 | 1,895.00 | 1,897.50 | 1,855.10 | 1,863.00 | 1,863.00 | -1.88% | 111,371 |
| Nov 6, 2025 | 1,911.80 | 1,911.90 | 1,881.00 | 1,898.60 | 1,898.60 | -0.69% | 99,824 |
| Nov 4, 2025 | 1,980.00 | 1,980.00 | 1,890.60 | 1,911.80 | 1,911.80 | -3.05% | 438,747 |
| Nov 3, 2025 | 1,942.70 | 2,034.00 | 1,922.60 | 1,972.00 | 1,972.00 | 2.23% | 330,511 |
| Oct 31, 2025 | 1,918.90 | 1,947.70 | 1,907.80 | 1,928.90 | 1,928.90 | 1.21% | 71,429 |
| Oct 30, 2025 | 1,903.90 | 1,918.70 | 1,890.30 | 1,905.80 | 1,905.80 | 0.07% | 424,860 |
| Oct 29, 2025 | 1,910.00 | 1,920.00 | 1,902.00 | 1,904.50 | 1,904.50 | 0.11% | 65,125 |
| Oct 28, 2025 | 1,925.00 | 1,927.50 | 1,889.00 | 1,902.40 | 1,902.40 | -0.82% | 115,935 |
| Oct 27, 2025 | 1,941.40 | 1,967.90 | 1,892.40 | 1,918.10 | 1,918.10 | -1.20% | 149,880 |