Skip to main content
logo
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
2,866.00
-33.40 (-1.15%)
Oct 1, 2026, 3:29 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20262,845.502,988.402,808.002,924.402,924.4010.47%8,760,097
Aug 10, 20262,632.002,685.002,610.102,667.302,647.302.55%720,772
Aug 7, 20262,601.002,619.902,570.002,601.002,581.50-0.28%317,731
Aug 6, 20262,570.002,626.402,557.002,608.302,588.742.48%503,618
Aug 5, 20262,587.502,595.702,531.102,545.102,526.02-1.47%299,935
Aug 4, 20262,579.202,634.302,561.102,583.102,563.730.15%765,513
Aug 3, 20262,505.602,585.002,494.102,579.202,559.863.05%502,554
Jul 31, 20262,525.302,535.902,500.002,502.902,484.13-0.56%266,828
Jul 30, 20262,565.002,586.002,493.002,517.002,498.13-1.05%745,911
Jul 29, 20262,428.702,550.002,428.702,543.702,524.634.75%841,656
Jul 28, 20262,429.002,459.902,408.802,428.302,410.090.05%142,915
Jul 27, 20262,381.302,430.102,376.102,427.102,408.901.99%300,623
Jul 24, 20262,379.002,415.002,366.202,379.802,361.960.09%156,545
Jul 23, 20262,438.602,439.102,360.002,377.702,359.87-2.52%197,918