Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,696.10
-28.00 (-1.62%)
At close: Mar 30, 2026
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,719.80 | 1,719.80 | 1,666.80 | 1,704.30 | - | -1.15% | 57,934 |
| Mar 27, 2026 | 1,700.50 | 1,790.00 | 1,680.10 | 1,724.10 | 1,724.10 | 0.80% | 90,957 |
| Mar 25, 2026 | 1,689.00 | 1,727.00 | 1,670.20 | 1,710.50 | 1,710.50 | 2.41% | 58,101 |
| Mar 24, 2026 | 1,630.30 | 1,679.60 | 1,616.30 | 1,670.20 | 1,670.20 | 3.58% | 83,880 |
| Mar 23, 2026 | 1,627.10 | 1,627.10 | 1,591.60 | 1,612.50 | 1,612.50 | -0.90% | 65,348 |
| Mar 20, 2026 | 1,597.00 | 1,631.50 | 1,587.70 | 1,627.10 | 1,627.10 | 1.90% | 138,158 |
| Mar 19, 2026 | 1,651.00 | 1,651.00 | 1,592.80 | 1,596.80 | 1,596.80 | -4.08% | 37,796 |
| Mar 18, 2026 | 1,655.00 | 1,705.50 | 1,629.10 | 1,664.80 | 1,664.80 | 1.89% | 212,493 |
| Mar 17, 2026 | 1,633.00 | 1,640.00 | 1,601.30 | 1,633.90 | 1,633.90 | 1.53% | 29,951 |
| Mar 16, 2026 | 1,603.10 | 1,620.00 | 1,573.60 | 1,609.20 | 1,609.20 | -1.07% | 57,547 |
| Mar 13, 2026 | 1,640.10 | 1,656.90 | 1,601.70 | 1,626.60 | 1,626.60 | -1.73% | 111,001 |
| Mar 12, 2026 | 1,669.90 | 1,699.90 | 1,638.30 | 1,655.30 | 1,655.30 | -0.70% | 173,345 |
| Mar 11, 2026 | 1,673.70 | 1,715.00 | 1,657.20 | 1,667.00 | 1,667.00 | -1.26% | 82,417 |
| Mar 10, 2026 | 1,700.00 | 1,710.90 | 1,672.90 | 1,688.20 | 1,688.20 | 0.64% | 64,061 |
| Mar 9, 2026 | 1,625.00 | 1,684.40 | 1,615.10 | 1,677.50 | 1,677.50 | 0.51% | 61,272 |
| Mar 6, 2026 | 1,714.90 | 1,724.90 | 1,664.10 | 1,669.00 | 1,669.00 | -2.19% | 84,362 |
| Mar 5, 2026 | 1,711.00 | 1,732.90 | 1,688.00 | 1,706.40 | 1,706.40 | -0.12% | 79,255 |
| Mar 4, 2026 | 1,761.00 | 1,779.90 | 1,693.30 | 1,708.40 | 1,708.40 | -4.81% | 112,846 |
| Mar 2, 2026 | 1,780.00 | 1,802.10 | 1,752.80 | 1,794.80 | 1,794.80 | -1.50% | 65,276 |
| Feb 27, 2026 | 1,855.00 | 1,855.00 | 1,808.80 | 1,822.20 | 1,822.20 | -2.10% | 118,033 |
| Feb 26, 2026 | 1,854.90 | 1,874.70 | 1,827.20 | 1,861.20 | 1,861.20 | 0.69% | 143,089 |
| Feb 25, 2026 | 1,802.40 | 1,857.50 | 1,791.60 | 1,848.50 | 1,848.50 | 2.56% | 92,312 |
| Feb 24, 2026 | 1,790.00 | 1,810.00 | 1,774.10 | 1,802.40 | 1,802.40 | -0.02% | 39,426 |
| Feb 23, 2026 | 1,845.00 | 1,845.00 | 1,799.20 | 1,802.80 | 1,802.80 | -1.04% | 28,204 |
| Feb 20, 2026 | 1,825.10 | 1,838.10 | 1,813.50 | 1,821.70 | 1,821.70 | -1.02% | 16,540 |
| Feb 19, 2026 | 1,835.00 | 1,872.90 | 1,822.50 | 1,840.50 | 1,840.50 | -0.49% | 53,810 |
| Feb 18, 2026 | 1,837.00 | 1,873.70 | 1,825.00 | 1,849.50 | 1,849.50 | 0.72% | 82,573 |
| Feb 17, 2026 | 1,814.00 | 1,844.00 | 1,790.10 | 1,836.30 | 1,836.30 | 1.55% | 43,352 |
| Feb 16, 2026 | 1,748.90 | 1,816.50 | 1,748.90 | 1,808.20 | 1,808.20 | 1.54% | 98,153 |
| Feb 13, 2026 | 1,811.00 | 1,811.10 | 1,770.10 | 1,780.80 | 1,780.80 | -1.94% | 108,641 |
| Feb 12, 2026 | 1,872.40 | 1,880.00 | 1,810.30 | 1,816.00 | 1,816.00 | -2.80% | 84,769 |
| Feb 11, 2026 | 1,890.00 | 1,899.00 | 1,856.50 | 1,868.40 | 1,868.40 | -0.91% | 35,941 |
| Feb 10, 2026 | 1,894.80 | 1,896.80 | 1,862.80 | 1,885.50 | 1,885.50 | 0.04% | 250,061 |
| Feb 9, 2026 | 1,874.90 | 1,891.00 | 1,837.10 | 1,884.80 | 1,884.80 | 1.83% | 70,354 |
| Feb 6, 2026 | 1,830.00 | 1,863.70 | 1,812.70 | 1,851.00 | 1,851.00 | 0.10% | 43,243 |
| Feb 5, 2026 | 1,889.70 | 1,899.90 | 1,845.20 | 1,849.20 | 1,849.20 | -2.14% | 46,913 |
| Feb 4, 2026 | 1,890.00 | 1,904.90 | 1,843.10 | 1,889.70 | 1,889.70 | -0.32% | 58,911 |
| Feb 3, 2026 | 1,980.00 | 1,984.90 | 1,882.90 | 1,895.70 | 1,895.70 | -0.09% | 381,304 |
| Feb 2, 2026 | 1,815.80 | 1,922.00 | 1,798.60 | 1,897.50 | 1,897.50 | 3.45% | 259,003 |
| Feb 1, 2026 | 1,853.70 | 1,868.60 | 1,782.20 | 1,834.30 | 1,834.30 | -0.67% | 67,081 |
| Jan 30, 2026 | 1,800.10 | 1,874.80 | 1,782.00 | 1,846.60 | 1,846.60 | 2.58% | 455,894 |
| Jan 29, 2026 | 1,824.90 | 1,847.10 | 1,745.70 | 1,800.10 | 1,800.10 | 6.53% | 3,083,600 |
| Jan 28, 2026 | 1,681.80 | 1,696.80 | 1,666.30 | 1,689.70 | 1,689.70 | 0.82% | 232,840 |
| Jan 27, 2026 | 1,683.00 | 1,697.20 | 1,660.90 | 1,675.90 | 1,675.90 | -0.39% | 42,846 |
| Jan 23, 2026 | 1,719.00 | 1,719.00 | 1,671.30 | 1,682.50 | 1,682.50 | -2.37% | 85,262 |
| Jan 22, 2026 | 1,714.80 | 1,728.10 | 1,693.00 | 1,723.30 | 1,723.30 | 1.81% | 54,244 |
| Jan 21, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,692.60 | 1,692.60 | 1.42% | 103,460 |
| Jan 20, 2026 | 1,680.90 | 1,689.90 | 1,650.10 | 1,668.90 | 1,668.90 | -0.71% | 103,335 |
| Jan 19, 2026 | 1,704.20 | 1,712.20 | 1,672.00 | 1,680.90 | 1,680.90 | -1.37% | 68,968 |
| Jan 16, 2026 | 1,738.00 | 1,761.80 | 1,696.00 | 1,704.20 | 1,704.20 | -2.82% | 74,605 |