Skip to main content
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
1,761.75
-11.55 (-0.65%)
At close: Apr 28, 2026

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,753.651,776.801,734.401,737.151,737.15-1.40%1,912
Apr 28, 20261,775.001,775.001,745.901,761.751,761.75-0.65%1,983
Apr 27, 20261,692.701,780.001,692.701,773.301,773.303.44%6,476
Apr 24, 20261,790.451,793.501,705.101,714.251,714.25-4.66%5,566
Apr 23, 20261,785.001,829.251,785.001,798.001,798.00-21,395
Apr 22, 20261,766.351,818.501,766.351,797.951,797.950.89%4,273
Apr 21, 20261,773.151,789.401,763.101,782.151,782.15-0.68%3,934
Apr 20, 20261,819.551,819.551,764.351,794.401,794.40-0.08%2,427
Apr 17, 20261,748.251,810.601,738.301,795.801,795.803.44%4,851
Apr 16, 20261,759.951,770.001,719.501,736.001,736.00-1.14%41,768
Apr 15, 20261,776.951,781.001,741.401,756.001,756.001.99%2,046
Apr 13, 20261,730.001,748.301,699.751,721.701,721.70-1.04%3,869
Apr 10, 20261,747.401,770.001,730.901,739.851,739.85-0.35%25,046
Apr 9, 20261,722.851,754.101,722.801,746.001,746.000.97%2,905
Apr 8, 20261,781.951,781.951,710.201,729.201,729.200.89%1,855
Apr 7, 20261,714.651,720.001,671.851,713.951,713.950.79%4,684
Apr 6, 20261,699.101,734.501,665.651,700.501,700.500.62%41,796
Apr 2, 20261,678.751,706.051,650.201,689.951,689.95-0.98%112,508
Apr 1, 20261,661.201,734.151,661.201,706.651,706.650.55%9,059
Mar 30, 20261,616.001,718.351,616.001,697.301,697.30-1.82%10,566
Mar 27, 20261,708.101,794.401,680.051,728.751,728.751.16%4,875
Mar 25, 20261,681.951,728.301,681.951,708.901,708.902.42%4,825
Mar 24, 20261,648.951,679.951,617.451,668.451,668.453.51%3,133
Mar 23, 20261,639.551,639.551,597.451,611.951,611.95-0.82%1,822
Mar 20, 20261,595.001,631.501,587.251,625.201,625.201.75%4,529
Mar 19, 20261,633.601,635.051,591.051,597.251,597.25-3.98%1,570
Mar 18, 20261,605.551,704.001,605.551,663.451,663.451.73%12,331
Mar 17, 20261,620.701,637.101,601.901,635.151,635.151.64%1,297
Mar 16, 20261,622.001,622.001,575.001,608.701,608.70-1.17%3,348
Mar 13, 20261,655.601,656.451,602.101,627.751,627.75-1.73%4,997
Mar 12, 20261,625.401,699.001,625.401,656.451,656.45-0.55%249,522
Mar 11, 20261,684.151,710.151,661.001,665.601,665.60-1.25%1,971
Mar 10, 20261,680.301,710.351,676.101,686.651,686.650.40%2,728
Mar 9, 20261,631.051,685.301,613.701,679.851,679.850.65%6,247
Mar 6, 20261,700.101,720.001,664.001,669.001,669.00-2.11%3,740
Mar 5, 20261,701.351,732.451,686.751,704.901,704.90-0.27%62,521
Mar 4, 20261,765.001,775.001,698.801,709.501,709.50-4.77%5,833
Mar 2, 20261,700.051,800.051,700.051,795.101,795.10-1.53%5,687
Feb 27, 20261,864.001,864.001,807.251,823.001,823.00-2.36%2,403
Feb 26, 20261,845.801,875.001,830.601,867.151,867.151.17%2,596
Feb 25, 20261,796.751,857.501,792.601,845.601,845.602.46%4,564
Feb 24, 20261,799.201,811.901,775.001,801.301,801.30-0.06%1,103
Feb 23, 20261,821.301,829.751,799.101,802.401,802.40-1.02%1,504
Feb 20, 20261,836.301,836.301,815.251,821.001,821.00-0.83%609
Feb 19, 20261,847.101,874.451,823.501,836.251,836.25-0.58%1,773
Feb 18, 20261,813.151,872.001,813.151,847.001,847.000.72%3,181
Feb 17, 20261,801.351,841.001,798.501,833.851,833.851.36%1,693
Feb 16, 20261,769.301,814.801,741.201,809.251,809.251.66%1,444
Feb 13, 20261,802.101,805.351,771.101,779.651,779.65-1.96%1,995
Feb 12, 20261,845.351,853.901,811.151,815.301,815.30-2.72%2,424
Feb 11, 20261,882.051,885.901,856.551,866.051,866.05-0.94%1,385
Feb 10, 20261,880.301,893.701,863.251,883.701,883.70-0.07%2,915
Feb 9, 20261,852.301,890.001,835.801,885.101,885.101.78%5,060
Feb 6, 20261,750.651,863.701,750.651,852.051,852.050.12%2,687
Feb 5, 20261,881.351,897.001,843.751,849.801,849.80-1.91%1,729
Feb 4, 20261,890.001,901.001,844.801,885.801,885.80-0.44%4,485
Feb 3, 20261,973.651,975.001,888.001,894.151,894.15-0.17%6,146
Feb 2, 20261,793.951,915.001,793.951,897.401,897.403.23%15,251
Feb 1, 20261,845.901,866.001,786.051,838.001,838.00-0.41%4,692
Jan 30, 20261,795.001,873.851,786.701,845.601,845.602.57%15,126
Jan 29, 20261,819.101,849.001,745.101,799.401,799.406.56%193,321
Jan 28, 20261,675.401,693.301,668.951,688.701,688.700.80%5,062
Jan 27, 20261,682.501,696.151,661.601,675.351,675.35-0.39%2,415
Jan 23, 20261,721.701,721.701,676.151,681.951,681.95-2.31%1,319
Jan 22, 20261,694.901,727.901,691.551,721.651,721.651.58%2,388
Jan 21, 20261,659.951,702.451,656.451,694.901,694.901.63%3,289
Jan 20, 20261,673.351,680.801,650.001,667.651,667.65-0.65%4,208
Jan 19, 20261,680.551,712.151,672.651,678.601,678.60-1.51%2,995
Jan 16, 20261,751.201,755.601,697.251,704.251,704.25-2.83%2,772
Jan 14, 20261,747.751,760.001,704.201,753.901,753.902.09%6,195
Jan 13, 20261,703.301,721.851,702.901,717.951,717.950.86%3,998
Jan 12, 20261,685.001,712.651,658.801,703.251,703.251.34%7,006
Jan 9, 20261,680.951,686.201,673.101,680.751,680.75-1.07%4,965
Jan 8, 20261,743.051,795.851,681.001,698.951,698.95-0.56%59,893
Jan 7, 20261,675.001,711.351,675.001,708.501,708.500.66%2,986
Jan 6, 20261,698.001,709.301,690.001,697.301,697.30-0.05%1,205
Jan 5, 20261,712.901,712.901,687.501,698.151,698.15-0.92%1,139
Jan 2, 20261,715.501,720.001,685.001,713.951,713.95-0.08%5,237
Jan 1, 20261,703.351,719.101,695.151,715.251,715.25-0.41%2,178
Dec 31, 20251,637.851,726.951,637.851,722.301,722.303.43%529,557
Dec 30, 20251,644.001,678.101,631.101,665.201,665.200.93%5,878
Dec 29, 20251,658.001,750.001,630.001,649.901,649.90-0.21%1,264
Dec 26, 20251,636.251,666.701,635.001,653.351,653.350.24%6,151
Dec 24, 20251,696.751,696.751,644.751,649.401,649.40-2.17%4,377
Dec 23, 20251,678.101,695.701,672.051,686.001,686.00-0.22%1,974
Dec 22, 20251,680.601,691.751,675.101,689.701,689.701.12%2,671
Dec 19, 20251,664.401,695.501,657.651,671.051,671.050.31%8,590
Dec 18, 20251,650.001,669.101,632.601,665.901,665.900.71%2,863
Dec 17, 20251,663.901,671.551,650.651,654.151,654.15-0.59%1,070
Dec 16, 20251,667.001,684.001,662.001,663.901,663.90-0.36%2,166
Dec 15, 20251,673.051,687.351,655.451,669.901,669.90-0.59%2,298
Dec 12, 20251,686.051,719.901,675.001,679.751,679.75-0.77%3,332
Dec 11, 20251,707.601,707.651,667.201,692.851,692.85-1.08%3,557
Dec 10, 20251,698.251,716.901,695.851,711.351,711.35-0.04%24,081
Dec 9, 20251,689.051,719.851,676.901,712.101,712.100.53%3,476
Dec 8, 20251,750.551,750.551,686.001,703.001,703.00-2.72%1,568
Dec 5, 20251,726.851,758.251,720.001,750.551,750.551.14%3,831
Dec 4, 20251,814.451,814.451,714.051,730.851,730.85-2.20%5,128
Dec 3, 20251,766.651,814.151,747.651,769.801,769.800.12%8,752
Dec 2, 20251,710.251,790.501,710.251,767.601,767.602.40%15,565