Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,505.00
-12.00 (-0.48%)
Jul 31, 2026, 3:30 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,525.302,535.902,500.002,502.902,502.90-0.56%266,828
Jul 30, 20262,565.002,586.002,493.002,517.002,517.00-1.05%745,911
Jul 29, 20262,428.702,550.002,428.702,543.702,543.704.75%841,656
Jul 28, 20262,429.002,459.902,408.802,428.302,428.300.05%142,915
Jul 27, 20262,381.302,430.102,376.102,427.102,427.101.99%300,623
Jul 24, 20262,379.002,415.002,366.202,379.802,379.800.09%156,545
Jul 23, 20262,438.602,439.102,360.002,377.702,377.70-2.52%197,918
Jul 22, 20262,465.002,465.002,351.102,439.102,439.10-1.74%671,215
Jul 21, 20262,476.002,497.902,417.402,482.402,482.400.95%210,888
Jul 20, 20262,449.902,492.002,445.002,459.102,459.100.41%324,971
Jul 17, 20262,529.402,539.002,435.002,449.002,449.00-3.18%326,961
Jul 16, 20262,509.002,564.802,482.602,529.402,529.402.61%809,358
Jul 15, 20262,500.002,524.802,451.602,465.102,465.10-0.93%325,204
Jul 14, 20262,461.102,514.602,457.002,488.302,488.301.10%492,111
Jul 13, 20262,476.002,506.402,416.402,461.202,461.20-0.73%611,673
Jul 10, 20262,473.902,526.902,451.002,479.402,479.400.40%329,308
Jul 9, 20262,488.002,522.002,462.202,469.502,469.50-1.05%359,295
Jul 8, 20262,550.002,573.502,449.902,495.802,495.80-2.13%1,016,985
Jul 7, 20262,484.302,562.902,463.302,550.002,550.003.52%1,123,604
Jul 6, 20262,479.002,490.002,428.202,463.202,463.200.04%533,513
Jul 3, 20262,469.002,524.602,445.202,462.302,462.300.66%525,087
Jul 2, 20262,474.802,483.502,432.102,446.202,446.20-0.77%459,425
Jul 1, 20262,495.002,504.102,425.002,465.202,465.20-1.19%541,571
Jun 30, 20262,390.002,528.302,384.802,495.002,495.005.14%2,296,284
Jun 29, 20262,310.002,381.002,299.202,373.002,373.002.51%744,431
Jun 25, 20262,347.002,369.502,303.202,314.802,314.80-0.49%562,760
Jun 24, 20262,300.002,348.002,287.902,326.202,326.201.22%949,148
Jun 23, 20262,193.302,307.002,185.002,298.202,298.205.10%2,095,778
Jun 22, 20262,180.002,224.002,179.902,186.702,186.70-0.56%534,501
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