Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,292.40
+42.40 (1.88%)
Jun 1, 2026, 3:30 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,278.602,356.502,255.802,294.00-1.96%518,071
May 29, 20262,315.002,337.502,230.002,250.002,250.00-2.72%218,609
May 27, 20262,324.102,354.702,309.202,313.002,313.000.22%224,401
May 26, 20262,339.702,354.702,252.102,307.902,307.90-1.11%874,160
May 25, 20262,369.802,396.002,321.102,333.802,333.80-0.01%506,198
May 22, 20262,353.502,363.502,307.202,334.002,334.000.13%864,270
May 21, 20262,230.002,370.002,230.002,331.002,331.004.91%1,019,484
May 20, 20262,232.902,295.102,201.902,221.802,221.80-1.30%1,179,862
May 19, 20262,148.002,273.902,138.502,251.102,251.104.38%2,357,325
May 18, 20262,122.002,207.002,034.002,156.602,156.6015.43%7,132,093
May 15, 20261,910.101,950.001,853.601,868.301,868.30-1.58%141,659
May 14, 20261,844.201,906.001,822.201,898.201,898.202.93%175,119
May 13, 20261,870.001,872.101,813.001,844.201,844.20-1.49%100,090
May 12, 20261,920.001,928.001,860.701,872.101,872.10-2.45%90,163
May 11, 20261,910.201,953.701,878.701,919.101,919.100.77%166,729
May 8, 20261,870.901,922.701,866.201,904.401,904.401.81%272,307
May 7, 20261,811.901,882.001,811.901,870.601,870.603.26%243,204
May 6, 20261,798.201,825.001,781.801,811.501,811.502.15%373,991
May 5, 20261,815.501,839.001,763.201,773.301,773.30-2.32%193,769
May 4, 20261,750.801,827.501,748.001,815.501,815.503.70%104,203
Apr 30, 20261,747.501,767.301,728.401,750.801,750.800.67%221,268
Apr 29, 20261,767.801,776.301,735.101,739.101,739.10-1.23%37,857
Apr 28, 20261,773.101,773.101,745.001,760.801,760.80-0.83%80,928
Apr 27, 20261,717.601,781.301,711.001,775.501,775.503.62%112,809
Apr 24, 20261,791.501,798.101,702.901,713.501,713.50-4.56%161,904
Apr 23, 20261,786.601,832.001,782.001,795.401,795.40-0.29%55,778
Apr 22, 20261,780.001,818.101,774.001,800.601,800.601.10%91,491
Apr 21, 20261,785.601,792.801,761.601,781.001,781.00-0.76%110,104
Apr 20, 20261,796.001,811.901,763.001,794.601,794.60-0.16%96,610
Apr 17, 20261,736.001,811.201,736.001,797.401,797.403.56%142,799
Apr 16, 20261,752.701,771.101,720.901,735.601,735.60-0.98%276,350
Apr 15, 20261,750.001,782.801,726.501,752.701,752.701.65%69,406
Apr 13, 20261,701.101,749.001,693.301,724.301,724.30-1.01%53,303
Apr 10, 20261,745.101,771.001,732.001,741.901,741.90-0.41%53,183
Apr 9, 20261,728.501,755.601,721.801,749.101,749.101.19%31,364
Apr 8, 20261,755.001,755.001,706.501,728.501,728.500.70%40,456
Apr 7, 20261,704.001,721.801,672.001,716.401,716.400.96%131,023
Apr 6, 20261,712.001,736.001,665.401,700.001,700.000.68%63,619
Apr 2, 20261,686.001,706.601,652.001,688.601,688.60-1.02%95,788
Apr 1, 20261,701.701,735.001,690.201,706.001,706.000.58%70,584
Mar 30, 20261,719.801,719.801,666.801,696.101,696.10-1.62%105,417
Mar 27, 20261,700.501,790.001,680.101,724.101,724.100.80%90,957
Mar 25, 20261,689.001,727.001,670.201,710.501,710.502.41%58,101
Mar 24, 20261,630.301,679.601,616.301,670.201,670.203.58%83,880
Mar 23, 20261,627.101,627.101,591.601,612.501,612.50-0.90%65,348
Mar 20, 20261,597.001,631.501,587.701,627.101,627.101.90%138,158
Mar 19, 20261,651.001,651.001,592.801,596.801,596.80-4.08%37,796
Mar 18, 20261,655.001,705.501,629.101,664.801,664.801.89%212,493
Mar 17, 20261,633.001,640.001,601.301,633.901,633.901.53%29,951
Mar 16, 20261,603.101,620.001,573.601,609.201,609.20-1.07%57,547