Gland Pharma Limited (NSE:GLAND)
India · Delayed Price · Currency is INR 1,911.00
+6.60 (0.35%)
May 11, 2026, 3:29 PM IST
Gland Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,910.20 | 1,952.60 | 1,878.70 | 1,952.60 | - | 2.53% | 124,507 |
| May 8, 2026 | 1,870.90 | 1,922.70 | 1,866.20 | 1,904.40 | 1,904.40 | 1.81% | 272,307 |
| May 7, 2026 | 1,811.90 | 1,882.00 | 1,811.90 | 1,870.60 | 1,870.60 | 3.26% | 243,204 |
| May 6, 2026 | 1,798.20 | 1,825.00 | 1,781.80 | 1,811.50 | 1,811.50 | 2.15% | 373,991 |
| May 5, 2026 | 1,815.50 | 1,839.00 | 1,763.20 | 1,773.30 | 1,773.30 | -2.32% | 193,769 |
| May 4, 2026 | 1,750.80 | 1,827.50 | 1,748.00 | 1,815.50 | 1,815.50 | 3.70% | 104,203 |
| Apr 30, 2026 | 1,747.50 | 1,767.30 | 1,728.40 | 1,750.80 | 1,750.80 | 0.67% | 221,268 |
| Apr 29, 2026 | 1,767.80 | 1,776.30 | 1,735.10 | 1,739.10 | 1,739.10 | -1.23% | 37,857 |
| Apr 28, 2026 | 1,773.10 | 1,773.10 | 1,745.00 | 1,760.80 | 1,760.80 | -0.83% | 80,928 |
| Apr 27, 2026 | 1,717.60 | 1,781.30 | 1,711.00 | 1,775.50 | 1,775.50 | 3.62% | 112,809 |
| Apr 24, 2026 | 1,791.50 | 1,798.10 | 1,702.90 | 1,713.50 | 1,713.50 | -4.56% | 161,904 |
| Apr 23, 2026 | 1,786.60 | 1,832.00 | 1,782.00 | 1,795.40 | 1,795.40 | -0.29% | 55,778 |
| Apr 22, 2026 | 1,780.00 | 1,818.10 | 1,774.00 | 1,800.60 | 1,800.60 | 1.10% | 91,491 |
| Apr 21, 2026 | 1,785.60 | 1,792.80 | 1,761.60 | 1,781.00 | 1,781.00 | -0.76% | 110,104 |
| Apr 20, 2026 | 1,796.00 | 1,811.90 | 1,763.00 | 1,794.60 | 1,794.60 | -0.16% | 96,610 |
| Apr 17, 2026 | 1,736.00 | 1,811.20 | 1,736.00 | 1,797.40 | 1,797.40 | 3.56% | 142,799 |
| Apr 16, 2026 | 1,752.70 | 1,771.10 | 1,720.90 | 1,735.60 | 1,735.60 | -0.98% | 276,350 |
| Apr 15, 2026 | 1,750.00 | 1,782.80 | 1,726.50 | 1,752.70 | 1,752.70 | 1.65% | 69,406 |
| Apr 13, 2026 | 1,701.10 | 1,749.00 | 1,693.30 | 1,724.30 | 1,724.30 | -1.01% | 53,303 |
| Apr 10, 2026 | 1,745.10 | 1,771.00 | 1,732.00 | 1,741.90 | 1,741.90 | -0.41% | 53,183 |
| Apr 9, 2026 | 1,728.50 | 1,755.60 | 1,721.80 | 1,749.10 | 1,749.10 | 1.19% | 31,364 |
| Apr 8, 2026 | 1,755.00 | 1,755.00 | 1,706.50 | 1,728.50 | 1,728.50 | 0.70% | 40,456 |
| Apr 7, 2026 | 1,704.00 | 1,721.80 | 1,672.00 | 1,716.40 | 1,716.40 | 0.96% | 131,023 |
| Apr 6, 2026 | 1,712.00 | 1,736.00 | 1,665.40 | 1,700.00 | 1,700.00 | 0.68% | 63,619 |
| Apr 2, 2026 | 1,686.00 | 1,706.60 | 1,652.00 | 1,688.60 | 1,688.60 | -1.02% | 95,788 |
| Apr 1, 2026 | 1,701.70 | 1,735.00 | 1,690.20 | 1,706.00 | 1,706.00 | 0.58% | 70,584 |
| Mar 30, 2026 | 1,719.80 | 1,719.80 | 1,666.80 | 1,696.10 | 1,696.10 | -1.62% | 105,417 |
| Mar 27, 2026 | 1,700.50 | 1,790.00 | 1,680.10 | 1,724.10 | 1,724.10 | 0.80% | 90,957 |
| Mar 25, 2026 | 1,689.00 | 1,727.00 | 1,670.20 | 1,710.50 | 1,710.50 | 2.41% | 58,101 |
| Mar 24, 2026 | 1,630.30 | 1,679.60 | 1,616.30 | 1,670.20 | 1,670.20 | 3.58% | 83,880 |
| Mar 23, 2026 | 1,627.10 | 1,627.10 | 1,591.60 | 1,612.50 | 1,612.50 | -0.90% | 65,348 |
| Mar 20, 2026 | 1,597.00 | 1,631.50 | 1,587.70 | 1,627.10 | 1,627.10 | 1.90% | 138,158 |
| Mar 19, 2026 | 1,651.00 | 1,651.00 | 1,592.80 | 1,596.80 | 1,596.80 | -4.08% | 37,796 |
| Mar 18, 2026 | 1,655.00 | 1,705.50 | 1,629.10 | 1,664.80 | 1,664.80 | 1.89% | 212,493 |
| Mar 17, 2026 | 1,633.00 | 1,640.00 | 1,601.30 | 1,633.90 | 1,633.90 | 1.53% | 29,951 |
| Mar 16, 2026 | 1,603.10 | 1,620.00 | 1,573.60 | 1,609.20 | 1,609.20 | -1.07% | 57,547 |
| Mar 13, 2026 | 1,640.10 | 1,656.90 | 1,601.70 | 1,626.60 | 1,626.60 | -1.73% | 111,001 |
| Mar 12, 2026 | 1,669.90 | 1,699.90 | 1,638.30 | 1,655.30 | 1,655.30 | -0.70% | 173,345 |
| Mar 11, 2026 | 1,673.70 | 1,715.00 | 1,657.20 | 1,667.00 | 1,667.00 | -1.26% | 82,417 |
| Mar 10, 2026 | 1,700.00 | 1,710.90 | 1,672.90 | 1,688.20 | 1,688.20 | 0.64% | 64,061 |
| Mar 9, 2026 | 1,625.00 | 1,684.40 | 1,615.10 | 1,677.50 | 1,677.50 | 0.51% | 61,272 |
| Mar 6, 2026 | 1,714.90 | 1,724.90 | 1,664.10 | 1,669.00 | 1,669.00 | -2.19% | 84,362 |
| Mar 5, 2026 | 1,711.00 | 1,732.90 | 1,688.00 | 1,706.40 | 1,706.40 | -0.12% | 79,255 |
| Mar 4, 2026 | 1,761.00 | 1,779.90 | 1,693.30 | 1,708.40 | 1,708.40 | -4.81% | 112,846 |
| Mar 2, 2026 | 1,780.00 | 1,802.10 | 1,752.80 | 1,794.80 | 1,794.80 | -1.50% | 65,276 |
| Feb 27, 2026 | 1,855.00 | 1,855.00 | 1,808.80 | 1,822.20 | 1,822.20 | -2.10% | 118,033 |
| Feb 26, 2026 | 1,854.90 | 1,874.70 | 1,827.20 | 1,861.20 | 1,861.20 | 0.69% | 143,089 |
| Feb 25, 2026 | 1,802.40 | 1,857.50 | 1,791.60 | 1,848.50 | 1,848.50 | 2.56% | 92,312 |
| Feb 24, 2026 | 1,790.00 | 1,810.00 | 1,774.10 | 1,802.40 | 1,802.40 | -0.02% | 39,426 |
| Feb 23, 2026 | 1,845.00 | 1,845.00 | 1,799.20 | 1,802.80 | 1,802.80 | -1.04% | 28,204 |