Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,929.50
+23.70 (1.24%)
Oct 31, 2025, 3:30 PM IST
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,918.90 | 1,947.70 | 1,907.80 | 1,928.90 | 1,928.90 | 1.21% | 71,556 |
| Oct 30, 2025 | 1,903.90 | 1,918.70 | 1,890.30 | 1,905.80 | 1,905.80 | 0.07% | 424,884 |
| Oct 29, 2025 | 1,910.00 | 1,920.00 | 1,902.00 | 1,904.50 | 1,904.50 | 0.11% | 65,298 |
| 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 |
| Oct 24, 2025 | 1,925.00 | 1,955.00 | 1,925.00 | 1,941.40 | 1,941.40 | 0.48% | 53,471 |
| Oct 23, 2025 | 1,937.90 | 1,963.00 | 1,917.40 | 1,932.10 | 1,932.10 | 0.50% | 81,037 |
| Oct 21, 2025 | 1,937.80 | 1,937.80 | 1,918.00 | 1,922.50 | 1,922.50 | -0.12% | 7,496 |
| Oct 20, 2025 | 1,931.20 | 1,936.00 | 1,908.60 | 1,924.80 | 1,924.80 | -0.67% | 70,462 |
| Oct 17, 2025 | 1,923.60 | 1,950.30 | 1,911.80 | 1,937.80 | 1,937.80 | 1.05% | 51,758 |
| Oct 16, 2025 | 1,924.00 | 1,943.90 | 1,906.20 | 1,917.60 | 1,917.60 | -0.98% | 102,534 |
| Oct 15, 2025 | 1,910.10 | 1,945.00 | 1,906.00 | 1,936.50 | 1,936.50 | 0.82% | 55,904 |
| Oct 14, 2025 | 1,925.00 | 1,946.90 | 1,903.60 | 1,920.80 | 1,920.80 | -0.40% | 131,803 |
| Oct 13, 2025 | 1,924.00 | 1,940.00 | 1,913.40 | 1,928.60 | 1,928.60 | 0.27% | 37,224 |
| Oct 10, 2025 | 1,951.00 | 1,953.00 | 1,915.90 | 1,923.40 | 1,923.40 | -1.51% | 122,166 |
| Oct 9, 2025 | 1,955.00 | 1,969.60 | 1,937.10 | 1,952.80 | 1,952.80 | -0.21% | 174,392 |
| Oct 8, 2025 | 1,937.80 | 1,964.90 | 1,925.00 | 1,957.00 | 1,957.00 | 0.86% | 72,206 |
| Oct 7, 2025 | 1,940.50 | 1,950.00 | 1,924.30 | 1,940.30 | 1,940.30 | 0.04% | 46,466 |
| Oct 6, 2025 | 1,953.00 | 1,957.50 | 1,926.00 | 1,939.60 | 1,939.60 | -0.60% | 134,231 |
| Oct 3, 2025 | 1,960.10 | 2,000.00 | 1,945.00 | 1,951.40 | 1,951.40 | -1.52% | 139,409 |
| Oct 1, 2025 | 1,992.00 | 2,026.10 | 1,974.00 | 1,981.60 | 1,981.60 | -0.50% | 97,274 |
| Sep 30, 2025 | 2,003.30 | 2,040.90 | 1,978.10 | 1,991.60 | 1,991.60 | -0.32% | 195,031 |
| Sep 29, 2025 | 1,950.00 | 2,074.00 | 1,920.30 | 1,998.00 | 1,998.00 | 2.04% | 1,031,408 |
| Sep 26, 2025 | 1,900.10 | 1,989.00 | 1,880.00 | 1,958.10 | 1,958.10 | -0.75% | 594,322 |
| Sep 25, 2025 | 1,991.00 | 2,007.60 | 1,968.10 | 1,972.80 | 1,972.80 | -0.25% | 102,301 |
| Sep 24, 2025 | 2,020.00 | 2,028.00 | 1,970.00 | 1,977.80 | 1,977.80 | -1.95% | 85,359 |
| Sep 23, 2025 | 2,023.80 | 2,055.00 | 1,988.20 | 2,017.20 | 2,017.20 | 0.12% | 132,401 |
| Sep 22, 2025 | 2,025.00 | 2,025.00 | 1,991.10 | 2,014.80 | 2,014.80 | -0.40% | 173,674 |
| Sep 19, 2025 | 2,010.20 | 2,034.40 | 2,007.90 | 2,022.80 | 2,022.80 | 0.31% | 176,265 |
| Sep 18, 2025 | 1,987.00 | 2,025.00 | 1,987.00 | 2,016.50 | 2,016.50 | 1.49% | 271,330 |
| Sep 17, 2025 | 2,027.30 | 2,045.00 | 1,971.00 | 1,986.90 | 1,986.90 | -1.73% | 217,505 |
| Sep 16, 2025 | 2,015.10 | 2,049.80 | 2,008.60 | 2,021.80 | 2,021.80 | 0.23% | 191,358 |
| Sep 15, 2025 | 2,015.00 | 2,046.00 | 1,996.00 | 2,017.20 | 2,017.20 | -0.20% | 227,141 |
| Sep 12, 2025 | 1,975.60 | 2,027.00 | 1,952.00 | 2,021.20 | 2,021.20 | 2.82% | 242,504 |
| Sep 11, 2025 | 1,912.50 | 1,985.80 | 1,902.70 | 1,965.80 | 1,965.80 | 3.33% | 318,325 |
| Sep 10, 2025 | 1,931.00 | 1,964.30 | 1,887.00 | 1,902.50 | 1,902.50 | -0.96% | 133,734 |
| Sep 9, 2025 | 1,878.00 | 1,930.00 | 1,871.50 | 1,921.00 | 1,921.00 | 2.28% | 431,248 |
| Sep 8, 2025 | 1,900.50 | 1,909.40 | 1,856.00 | 1,878.10 | 1,878.10 | -0.75% | 79,151 |
| Sep 5, 2025 | 1,885.00 | 1,940.00 | 1,880.10 | 1,892.20 | 1,892.20 | 0.33% | 160,227 |
| Sep 4, 2025 | 1,890.00 | 1,903.90 | 1,865.10 | 1,886.00 | 1,886.00 | 0.49% | 68,805 |
| Sep 3, 2025 | 1,882.00 | 1,895.10 | 1,860.10 | 1,876.80 | 1,876.80 | 0.52% | 53,433 |
| Sep 2, 2025 | 1,871.00 | 1,894.50 | 1,862.30 | 1,867.00 | 1,867.00 | -0.22% | 59,681 |
| Sep 1, 2025 | 1,880.00 | 1,890.60 | 1,848.10 | 1,871.10 | 1,871.10 | -0.02% | 73,834 |
| Aug 29, 2025 | 1,887.50 | 1,904.00 | 1,852.60 | 1,871.50 | 1,871.50 | -0.81% | 140,575 |
| Aug 28, 2025 | 1,927.50 | 1,929.00 | 1,875.10 | 1,886.80 | 1,886.80 | -2.11% | 251,861 |
| Aug 26, 2025 | 1,927.00 | 1,947.40 | 1,913.10 | 1,927.50 | 1,927.50 | -0.70% | 96,307 |
| Aug 25, 2025 | 1,960.00 | 1,980.00 | 1,930.20 | 1,941.00 | 1,941.00 | -0.84% | 42,668 |
| Aug 22, 2025 | 1,945.00 | 1,964.70 | 1,911.10 | 1,957.40 | 1,957.40 | 0.65% | 430,408 |
| Aug 21, 2025 | 1,945.40 | 1,965.00 | 1,935.50 | 1,944.80 | 1,944.80 | 0.06% | 274,600 |
| Aug 20, 2025 | 1,944.50 | 1,953.90 | 1,892.50 | 1,943.60 | 1,943.60 | -0.05% | 237,050 |