Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,819.30
-0.70 (-0.02%)
Aug 21, 2026, 3:29 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,844.802,877.902,792.002,819.302,819.30-0.02%244,651
Aug 20, 20262,857.802,869.802,811.002,820.002,820.00-0.75%563,338
Aug 19, 20262,852.902,881.402,827.502,841.302,841.30-0.61%254,909
Aug 18, 20262,904.002,925.002,850.002,858.602,858.60-1.77%488,656
Aug 17, 20262,986.002,993.302,859.702,910.202,910.20-2.02%372,430
Aug 14, 20262,950.403,039.802,946.602,970.202,970.200.09%789,574
Aug 13, 20262,891.102,975.002,825.502,967.602,967.602.64%793,051
Aug 12, 20262,924.002,949.902,860.002,891.202,891.20-1.14%732,471
Aug 11, 20262,845.502,988.402,808.002,924.402,924.4010.47%8,760,097
Aug 10, 20262,632.002,685.002,610.102,667.302,647.302.55%720,772
Aug 7, 20262,601.002,619.902,570.002,601.002,581.50-0.28%317,731
Aug 6, 20262,570.002,626.402,557.002,608.302,588.742.48%503,618
Aug 5, 20262,587.502,595.702,531.102,545.102,526.02-1.47%299,935
Aug 4, 20262,579.202,634.302,561.102,583.102,563.730.15%765,513
Aug 3, 20262,505.602,585.002,494.102,579.202,559.863.05%502,554
Jul 31, 20262,525.302,535.902,500.002,502.902,484.13-0.56%266,828
Jul 30, 20262,565.002,586.002,493.002,517.002,498.13-1.05%745,911
Jul 29, 20262,428.702,550.002,428.702,543.702,524.634.75%841,656
Jul 28, 20262,429.002,459.902,408.802,428.302,410.090.05%142,915
Jul 27, 20262,381.302,430.102,376.102,427.102,408.901.99%300,623
Jul 24, 20262,379.002,415.002,366.202,379.802,361.960.09%156,545
Jul 23, 20262,438.602,439.102,360.002,377.702,359.87-2.52%197,918
Jul 22, 20262,465.002,465.002,351.102,439.102,420.81-1.74%671,215
Jul 21, 20262,476.002,497.902,417.402,482.402,463.790.95%210,888
Jul 20, 20262,449.902,492.002,445.002,459.102,440.660.41%324,971
Jul 17, 20262,529.402,539.002,435.002,449.002,430.64-3.18%326,961
Jul 16, 20262,509.002,564.802,482.602,529.402,510.432.61%809,358
Jul 15, 20262,500.002,524.802,451.602,465.102,446.62-0.93%325,204
Jul 14, 20262,461.102,514.602,457.002,488.302,469.641.10%492,111
Jul 13, 20262,476.002,506.402,416.402,461.202,442.75-0.73%611,673
Jul 10, 20262,473.902,526.902,451.002,479.402,460.810.40%329,308
Jul 9, 20262,488.002,522.002,462.202,469.502,450.98-1.05%359,295
Jul 8, 20262,550.002,573.502,449.902,495.802,477.09-2.13%1,016,985
Jul 7, 20262,484.302,562.902,463.302,550.002,530.883.52%1,123,604
Jul 6, 20262,479.002,490.002,428.202,463.202,444.730.04%533,513
Jul 3, 20262,469.002,524.602,445.202,462.302,443.840.66%525,087
Jul 2, 20262,474.802,483.502,432.102,446.202,427.86-0.77%459,425
Jul 1, 20262,495.002,504.102,425.002,465.202,446.72-1.19%541,571
Jun 30, 20262,390.002,528.302,384.802,495.002,476.295.14%2,296,284
Jun 29, 20262,310.002,381.002,299.202,373.002,355.212.51%744,431
Jun 25, 20262,347.002,369.502,303.202,314.802,297.44-0.49%562,760
Jun 24, 20262,300.002,348.002,287.902,326.202,308.761.22%949,148
Jun 23, 20262,193.302,307.002,185.002,298.202,280.975.10%2,095,778
Jun 22, 20262,180.002,224.002,179.902,186.702,170.30-0.56%534,501
Jun 19, 20262,209.002,229.502,185.002,199.002,182.51-0.15%287,608
Jun 18, 20262,200.002,269.902,193.802,202.202,185.690.21%1,007,773
Jun 17, 20262,199.802,210.302,167.802,197.602,181.120.87%847,424
Jun 16, 20262,218.002,230.802,168.002,178.702,162.36-1.55%509,814
Jun 15, 20262,313.202,313.202,190.002,213.102,196.51-2.17%555,244
Jun 12, 20262,311.502,354.002,250.002,262.202,245.24-1.92%695,609