Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 3,315.00
+51.10 (1.57%)
Nov 12, 2026, 3:29 PM IST
Gland Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,268.50 | 3,347.00 | 3,268.50 | 3,315.00 | 3,315.00 | 1.57% | 223,908 |
| Nov 11, 2026 | 3,344.60 | 3,370.50 | 3,233.10 | 3,263.90 | 3,263.90 | -1.17% | 549,530 |
| Nov 9, 2026 | 3,147.00 | 3,374.00 | 3,140.80 | 3,302.40 | 3,302.40 | 5.41% | 2,436,973 |
| Nov 8, 2026 | 3,185.00 | 3,199.00 | 3,082.20 | 3,132.80 | 3,132.80 | -1.15% | 100,530 |
| Nov 6, 2026 | 3,150.00 | 3,183.40 | 3,133.20 | 3,169.30 | 3,169.30 | 0.77% | 351,946 |
| Nov 5, 2026 | 3,170.00 | 3,208.60 | 3,101.30 | 3,145.20 | 3,145.20 | -0.44% | 471,664 |
| Nov 4, 2026 | 3,161.60 | 3,174.00 | 3,124.50 | 3,159.00 | 3,159.00 | - | 415,000 |
| Nov 3, 2026 | 3,120.90 | 3,168.30 | 3,035.00 | 3,158.90 | 3,158.90 | 3.01% | 563,977 |
| Nov 2, 2026 | 3,095.90 | 3,114.90 | 3,035.00 | 3,066.60 | 3,066.60 | -0.95% | 219,240 |
| Oct 30, 2026 | 3,070.00 | 3,114.20 | 3,051.00 | 3,095.90 | 3,095.90 | 0.70% | 300,302 |
| Oct 29, 2026 | 3,060.00 | 3,111.20 | 3,011.00 | 3,074.50 | 3,074.50 | 0.84% | 386,093 |
| Oct 28, 2026 | 2,950.00 | 3,061.50 | 2,924.00 | 3,049.00 | 3,049.00 | 3.00% | 282,542 |
| Oct 27, 2026 | 2,858.90 | 3,000.00 | 2,858.90 | 2,960.30 | 2,960.30 | 4.09% | 397,406 |
| Oct 26, 2026 | 2,815.00 | 2,867.80 | 2,788.40 | 2,843.90 | 2,843.90 | 0.60% | 480,647 |
| Oct 23, 2026 | 2,848.90 | 2,924.00 | 2,769.80 | 2,826.80 | 2,826.80 | -0.83% | 423,057 |
| Oct 22, 2026 | 2,906.10 | 2,953.90 | 2,829.00 | 2,850.40 | 2,850.40 | -2.88% | 338,424 |
| Oct 21, 2026 | 3,005.10 | 3,028.30 | 2,839.60 | 2,935.00 | 2,935.00 | -2.81% | 1,203,469 |
| Oct 19, 2026 | 3,046.10 | 3,075.10 | 3,002.80 | 3,019.80 | 3,019.80 | -0.78% | 167,122 |
| Oct 16, 2026 | 3,096.90 | 3,096.90 | 3,004.30 | 3,043.40 | 3,043.40 | -0.75% | 165,156 |
| Oct 15, 2026 | 3,040.20 | 3,076.90 | 3,000.10 | 3,066.30 | 3,066.30 | 0.46% | 156,231 |
| Oct 14, 2026 | 3,099.00 | 3,105.00 | 3,042.00 | 3,052.30 | 3,052.30 | -1.26% | 178,927 |
| Oct 13, 2026 | 3,078.40 | 3,105.00 | 3,040.00 | 3,091.10 | 3,091.10 | 0.41% | 207,496 |
| Oct 12, 2026 | 3,070.00 | 3,095.90 | 3,025.00 | 3,078.40 | 3,078.40 | 0.54% | 211,881 |
| Oct 9, 2026 | 3,059.10 | 3,121.90 | 3,008.20 | 3,061.80 | 3,061.80 | -0.56% | 181,216 |
| Oct 8, 2026 | 3,162.00 | 3,170.50 | 3,049.50 | 3,079.10 | 3,079.10 | -2.27% | 495,007 |
| Oct 7, 2026 | 3,026.00 | 3,171.00 | 3,019.00 | 3,150.60 | 3,150.60 | 4.81% | 1,341,221 |
| Oct 6, 2026 | 2,921.10 | 3,019.80 | 2,898.10 | 3,006.10 | 3,006.10 | 3.25% | 373,873 |
| Oct 5, 2026 | 2,890.00 | 2,920.00 | 2,863.10 | 2,911.50 | 2,911.50 | 1.29% | 248,980 |
| Oct 1, 2026 | 2,876.00 | 2,929.80 | 2,841.10 | 2,874.40 | 2,874.40 | -0.86% | 327,673 |
| Sep 30, 2026 | 2,990.00 | 3,007.70 | 2,872.00 | 2,899.40 | 2,899.40 | -3.02% | 528,548 |
| Sep 29, 2026 | 2,896.60 | 3,024.00 | 2,896.60 | 2,989.70 | 2,989.70 | 3.24% | 876,878 |
| Sep 28, 2026 | 2,910.00 | 2,928.00 | 2,884.20 | 2,896.00 | 2,896.00 | -0.73% | 223,663 |
| Sep 25, 2026 | 2,885.00 | 2,927.00 | 2,882.00 | 2,917.20 | 2,917.20 | 0.68% | 124,312 |
| Sep 24, 2026 | 2,896.00 | 2,933.20 | 2,875.10 | 2,897.40 | 2,897.40 | -0.44% | 327,302 |
| Sep 23, 2026 | 2,913.00 | 2,938.80 | 2,888.10 | 2,910.20 | 2,910.20 | -0.22% | 160,041 |
| Sep 22, 2026 | 2,944.90 | 2,968.40 | 2,900.00 | 2,916.60 | 2,916.60 | -0.80% | 124,161 |
| Sep 21, 2026 | 2,965.00 | 3,008.00 | 2,916.20 | 2,940.20 | 2,940.20 | -0.73% | 279,128 |
| Sep 18, 2026 | 2,907.20 | 2,978.00 | 2,904.00 | 2,961.90 | 2,961.90 | 1.86% | 492,452 |
| Sep 17, 2026 | 2,827.90 | 2,941.10 | 2,820.10 | 2,907.80 | 2,907.80 | 2.87% | 678,985 |
| Sep 16, 2026 | 2,877.00 | 2,914.20 | 2,792.40 | 2,826.60 | 2,826.60 | -2.38% | 748,751 |
| Sep 15, 2026 | 2,930.00 | 2,940.00 | 2,856.90 | 2,895.50 | 2,895.50 | -0.92% | 497,958 |
| Sep 11, 2026 | 2,940.00 | 2,950.10 | 2,882.00 | 2,922.30 | 2,922.30 | -0.83% | 389,004 |
| Sep 10, 2026 | 3,031.00 | 3,031.00 | 2,918.90 | 2,946.90 | 2,946.90 | -2.62% | 368,835 |
| Sep 9, 2026 | 2,959.30 | 3,033.90 | 2,938.60 | 3,026.20 | 3,026.20 | 2.26% | 1,560,855 |
| Sep 8, 2026 | 2,979.90 | 2,979.90 | 2,901.90 | 2,959.30 | 2,959.30 | -0.50% | 709,554 |
| Sep 7, 2026 | 2,929.60 | 3,042.00 | 2,916.90 | 2,974.30 | 2,974.30 | 1.43% | 1,031,320 |
| Sep 4, 2026 | 2,915.00 | 2,969.00 | 2,851.10 | 2,932.40 | 2,932.40 | 0.84% | 2,977,808 |
| Sep 3, 2026 | 2,870.00 | 2,948.00 | 2,847.60 | 2,907.90 | 2,907.90 | 1.38% | 189,288 |
| Sep 2, 2026 | 2,915.00 | 2,930.00 | 2,803.00 | 2,868.40 | 2,868.40 | -0.23% | 556,481 |
| Sep 1, 2026 | 2,885.70 | 2,928.60 | 2,859.30 | 2,875.00 | 2,875.00 | -0.37% | 257,559 |