Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,199.00
-3.20 (-0.15%)
Jun 19, 2026, 3:30 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,209.002,229.502,185.002,199.002,199.00-0.15%287,608
Jun 18, 20262,200.002,269.902,193.802,202.202,202.200.21%1,007,773
Jun 17, 20262,199.802,210.302,167.802,197.602,197.600.87%847,424
Jun 16, 20262,218.002,230.802,168.002,178.702,178.70-1.55%509,814
Jun 15, 20262,313.202,313.202,190.002,213.102,213.10-2.17%555,244
Jun 12, 20262,311.502,354.002,250.002,262.202,262.20-1.92%695,609
Jun 11, 20262,243.002,395.002,215.402,306.502,306.501.71%2,420,500
Jun 10, 20262,299.002,341.502,250.002,267.802,267.80-0.90%320,379
Jun 9, 20262,257.002,314.902,256.902,288.502,288.501.81%521,987
Jun 8, 20262,269.102,336.002,237.002,247.802,247.80-1.11%473,778
Jun 5, 20262,232.802,288.302,196.002,273.002,273.002.41%494,431
Jun 4, 20262,221.202,276.702,212.002,219.502,219.50-0.57%204,659
Jun 3, 20262,277.002,305.902,222.002,232.302,232.30-1.96%255,715
Jun 2, 20262,268.902,337.502,263.202,277.002,277.00-0.67%482,075
Jun 1, 20262,278.602,356.502,255.802,292.402,292.401.88%585,438
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