Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,831.40
-19.00 (-0.67%)
Oct 23, 2026, 12:30 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,848.902,924.002,769.802,831.402,831.40-0.67%254,520
Oct 22, 20262,906.102,953.902,829.002,850.402,850.40-2.88%338,424
Oct 21, 20263,005.103,028.302,839.602,935.002,935.00-2.81%1,203,469
Oct 19, 20263,046.103,075.103,002.803,019.803,019.80-0.78%167,122
Oct 16, 20263,096.903,096.903,004.303,043.403,043.40-0.75%165,156
Oct 15, 20263,040.203,076.903,000.103,066.303,066.300.46%156,231
Oct 14, 20263,099.003,105.003,042.003,052.303,052.30-1.26%178,927
Oct 13, 20263,078.403,105.003,040.003,091.103,091.100.41%207,496
Oct 12, 20263,070.003,095.903,025.003,078.403,078.400.54%211,881
Oct 9, 20263,059.103,121.903,008.203,061.803,061.80-0.56%181,216
Oct 8, 20263,162.003,170.503,049.503,079.103,079.10-2.27%495,007
Oct 7, 20263,026.003,171.003,019.003,150.603,150.604.81%1,341,221
Oct 6, 20262,921.103,019.802,898.103,006.103,006.103.25%373,873
Oct 5, 20262,890.002,920.002,863.102,911.502,911.501.29%248,980
Oct 1, 20262,876.002,929.802,841.102,874.402,874.40-0.86%327,673
Sep 30, 20262,990.003,007.702,872.002,899.402,899.40-3.02%528,548
Sep 29, 20262,896.603,024.002,896.602,989.702,989.703.24%876,878
Sep 28, 20262,910.002,928.002,884.202,896.002,896.00-0.73%223,663
Sep 25, 20262,885.002,927.002,882.002,917.202,917.200.68%124,312
Sep 24, 20262,896.002,933.202,875.102,897.402,897.40-0.44%327,302
Sep 23, 20262,913.002,938.802,888.102,910.202,910.20-0.22%160,041
Sep 22, 20262,944.902,968.402,900.002,916.602,916.60-0.80%124,161
Sep 21, 20262,965.003,008.002,916.202,940.202,940.20-0.73%279,128
Sep 18, 20262,907.202,978.002,904.002,961.902,961.901.86%492,452
Sep 17, 20262,827.902,941.102,820.102,907.802,907.802.87%678,985
Sep 16, 20262,877.002,914.202,792.402,826.602,826.60-2.38%748,751
Sep 15, 20262,930.002,940.002,856.902,895.502,895.50-0.92%497,958
Sep 11, 20262,940.002,950.102,882.002,922.302,922.30-0.83%389,004
Sep 10, 20263,031.003,031.002,918.902,946.902,946.90-2.62%368,835
Sep 9, 20262,959.303,033.902,938.603,026.203,026.202.26%1,560,855
Sep 8, 20262,979.902,979.902,901.902,959.302,959.30-0.50%709,554
Sep 7, 20262,929.603,042.002,916.902,974.302,974.301.43%1,031,320
Sep 4, 20262,915.002,969.002,851.102,932.402,932.400.84%2,977,808
Sep 3, 20262,870.002,948.002,847.602,907.902,907.901.38%189,288
Sep 2, 20262,915.002,930.002,803.002,868.402,868.40-0.23%556,481
Sep 1, 20262,885.702,928.602,859.302,875.002,875.00-0.37%257,559
Aug 31, 20262,885.002,913.802,845.802,885.802,885.80-0.08%370,779
Aug 28, 20262,873.502,900.002,852.102,888.002,888.000.50%165,191
Aug 27, 20262,912.902,924.402,855.602,873.502,873.50-1.02%129,706
Aug 26, 20262,838.702,915.002,831.402,903.202,903.202.78%360,874
Aug 25, 20262,810.902,835.902,776.102,824.602,824.600.82%139,251
Aug 24, 20262,825.002,880.002,791.002,801.602,801.60-0.63%517,520
Aug 21, 20262,844.802,877.902,792.002,819.302,819.30-0.02%244,651
Aug 20, 20262,857.802,869.802,811.002,820.002,820.00-0.75%563,338
Aug 19, 20262,852.902,881.402,827.502,841.302,841.30-0.61%254,909
Aug 18, 20262,904.002,925.002,850.002,858.602,858.60-1.77%488,656
Aug 17, 20262,986.002,993.302,859.702,910.202,910.20-2.02%372,430
Aug 14, 20262,950.403,039.802,946.602,970.202,970.200.09%789,574
Aug 13, 20262,891.102,975.002,825.502,967.602,967.602.64%793,051
Aug 12, 20262,924.002,949.902,860.002,891.202,891.20-1.14%732,471