Skip to main content
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
1,751.60
+16.70 (0.96%)
At close: Dec 5, 2025

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,730.001,768.001,717.001,751.601,751.600.96%106,396
Dec 4, 20251,771.001,771.001,715.501,734.901,734.90-2.04%133,475
Dec 3, 20251,765.001,815.001,747.001,771.001,771.000.28%131,243
Dec 2, 20251,727.401,794.201,727.101,766.101,766.102.24%424,611
Dec 1, 20251,768.201,768.201,724.101,727.401,727.40-1.83%62,470
Nov 28, 20251,773.901,776.901,730.001,759.601,759.60-0.81%150,383
Nov 27, 20251,795.001,800.901,770.001,774.001,774.00-1.21%25,656
Nov 26, 20251,775.101,812.901,775.101,795.801,795.800.70%41,660
Nov 25, 20251,782.001,798.001,772.801,783.301,783.30-0.43%41,536
Nov 24, 20251,809.701,810.001,780.001,791.001,791.00-1.03%44,630
Nov 21, 20251,812.001,821.501,769.901,809.701,809.70-0.42%371,417
Nov 20, 20251,771.001,830.001,768.101,817.301,817.302.68%266,354
Nov 19, 20251,780.001,785.601,738.001,769.801,769.80-1.13%1,333,535
Nov 18, 20251,810.001,828.101,785.001,790.101,790.10-1.39%63,404
Nov 17, 20251,818.001,838.301,810.401,815.301,815.30-0.80%90,653
Nov 14, 20251,856.001,862.501,812.201,830.001,830.000.04%67,384
Nov 13, 20251,845.001,868.001,815.301,829.201,829.20-0.47%71,801
Nov 12, 20251,851.101,886.901,827.001,837.901,837.90-0.72%98,290
Nov 11, 20251,895.001,896.901,842.501,851.201,851.20-1.59%26,989
Nov 10, 20251,867.901,885.901,867.901,881.101,881.100.97%46,074
Nov 7, 20251,895.001,897.501,855.101,863.001,863.00-1.88%111,371
Nov 6, 20251,911.801,911.901,881.001,898.601,898.60-0.69%99,824
Nov 4, 20251,980.001,980.001,890.601,911.801,911.80-3.05%438,747
Nov 3, 20251,942.702,034.001,922.601,972.001,972.002.23%330,511
Oct 31, 20251,918.901,947.701,907.801,928.901,928.901.21%71,429
Oct 30, 20251,903.901,918.701,890.301,905.801,905.800.07%424,860
Oct 29, 20251,910.001,920.001,902.001,904.501,904.500.11%65,125
Oct 28, 20251,925.001,927.501,889.001,902.401,902.40-0.82%115,935
Oct 27, 20251,941.401,967.901,892.401,918.101,918.10-1.20%149,880
Oct 24, 20251,925.001,955.001,925.001,941.401,941.400.48%53,471
Oct 23, 20251,937.901,963.001,917.401,932.101,932.100.50%81,037
Oct 21, 20251,937.801,937.801,918.001,922.501,922.50-0.12%7,496
Oct 20, 20251,931.201,936.001,908.601,924.801,924.80-0.67%70,362
Oct 17, 20251,923.601,950.301,911.801,937.801,937.801.05%51,691
Oct 16, 20251,924.001,943.901,906.201,917.601,917.60-0.98%102,534
Oct 15, 20251,910.101,945.001,906.001,936.501,936.500.82%55,891
Oct 14, 20251,925.001,946.901,903.601,920.801,920.80-0.40%131,802
Oct 13, 20251,924.001,940.001,913.401,928.601,928.600.27%37,208
Oct 10, 20251,951.001,953.001,915.901,923.401,923.40-1.51%122,166
Oct 9, 20251,955.001,969.601,937.101,952.801,952.80-0.21%174,390
Oct 8, 20251,937.801,964.901,925.001,957.001,957.000.86%72,177
Oct 7, 20251,940.501,950.001,924.301,940.301,940.300.04%46,464
Oct 6, 20251,953.001,957.501,926.001,939.601,939.60-0.60%134,166
Oct 3, 20251,960.102,000.001,945.001,951.401,951.40-1.52%139,407
Oct 1, 20251,992.002,026.101,974.001,981.601,981.60-0.50%97,274
Sep 30, 20252,003.302,040.901,978.101,991.601,991.60-0.32%195,031
Sep 29, 20251,950.002,074.001,920.301,998.001,998.002.04%1,031,408
Sep 26, 20251,900.101,989.001,880.001,958.101,958.10-0.75%594,322
Sep 25, 20251,991.002,007.601,968.101,972.801,972.80-0.25%102,301
Sep 24, 20252,020.002,028.001,970.001,977.801,977.80-1.95%85,359
Sep 23, 20252,023.802,055.001,988.202,017.202,017.200.12%132,401
Sep 22, 20252,025.002,025.001,991.102,014.802,014.80-0.40%173,674
Sep 19, 20252,010.202,034.402,007.902,022.802,022.800.31%176,265
Sep 18, 20251,987.002,025.001,987.002,016.502,016.501.49%271,330
Sep 17, 20252,027.302,045.001,971.001,986.901,986.90-1.73%217,505
Sep 16, 20252,015.102,049.802,008.602,021.802,021.800.23%191,358
Sep 15, 20252,015.002,046.001,996.002,017.202,017.20-0.20%227,141
Sep 12, 20251,975.602,027.001,952.002,021.202,021.202.82%242,504
Sep 11, 20251,912.501,985.801,902.701,965.801,965.803.33%318,325
Sep 10, 20251,931.001,964.301,887.001,902.501,902.50-0.96%133,734
Sep 9, 20251,878.001,930.001,871.501,921.001,921.002.28%431,248
Sep 8, 20251,900.501,909.401,856.001,878.101,878.10-0.75%79,151
Sep 5, 20251,885.001,940.001,880.101,892.201,892.200.33%160,227
Sep 4, 20251,890.001,903.901,865.101,886.001,886.000.49%68,805
Sep 3, 20251,882.001,895.101,860.101,876.801,876.800.52%53,433
Sep 2, 20251,871.001,894.501,862.301,867.001,867.00-0.22%59,681
Sep 1, 20251,880.001,890.601,848.101,871.101,871.10-0.02%73,834
Aug 29, 20251,887.501,904.001,852.601,871.501,871.50-0.81%140,575
Aug 28, 20251,927.501,929.001,875.101,886.801,886.80-2.11%251,861
Aug 26, 20251,927.001,947.401,913.101,927.501,927.50-0.70%96,307
Aug 25, 20251,960.001,980.001,930.201,941.001,941.00-0.84%42,668
Aug 22, 20251,945.001,964.701,911.101,957.401,957.400.65%430,408
Aug 21, 20251,945.401,965.001,935.501,944.801,944.800.06%274,600
Aug 20, 20251,944.501,953.901,892.501,943.601,943.60-0.05%237,050
Aug 19, 20251,970.001,973.001,925.201,944.501,944.50-1.44%193,227
Aug 18, 20251,976.001,995.101,953.101,973.001,973.00-0.14%162,130
Aug 14, 20251,948.001,998.001,945.001,975.801,975.801.31%208,200
Aug 13, 20251,934.001,970.001,922.001,950.201,932.200.87%202,968
Aug 12, 20251,943.001,967.001,914.701,933.401,915.56-0.15%208,466
Aug 11, 20251,934.601,945.201,907.301,936.301,918.430.09%78,843
Aug 8, 20251,957.001,972.501,929.701,934.601,916.74-1.19%152,477
Aug 7, 20251,939.801,977.001,925.001,957.801,939.730.02%256,619
Aug 6, 20252,020.202,089.401,940.301,957.501,939.43-0.37%1,948,663
Aug 5, 20251,982.802,012.901,931.001,964.701,946.57-0.91%148,493
Aug 4, 20251,975.701,999.401,950.501,982.801,964.500.22%111,010
Aug 1, 20252,060.002,062.001,951.501,978.501,960.24-4.18%167,710
Jul 31, 20252,000.002,100.001,987.102,064.802,045.740.20%693,215
Jul 30, 20252,102.002,130.002,050.002,060.702,041.68-1.97%140,627
Jul 29, 20252,062.602,131.002,056.002,102.102,082.702.42%375,226
Jul 28, 20252,010.002,064.002,007.702,052.402,033.461.69%252,690
Jul 25, 20252,025.002,049.901,993.402,018.301,999.670.01%242,134
Jul 24, 20252,027.002,058.602,014.102,018.101,999.47-0.98%191,641
Jul 23, 20251,963.002,051.001,955.002,038.002,019.193.88%645,632
Jul 22, 20252,013.002,019.001,954.401,961.801,943.69-2.58%187,153
Jul 21, 20252,030.002,030.301,950.202,013.701,995.110.67%854,137
Jul 18, 20252,018.102,035.001,992.102,000.301,981.84-0.37%599,204
Jul 17, 20251,987.202,027.001,948.002,007.701,989.171.87%1,064,470
Jul 16, 20251,894.002,006.401,891.001,970.901,952.713.96%1,474,182
Jul 15, 20251,899.501,923.701,879.201,895.801,878.300.33%755,579
Jul 14, 20251,869.001,934.401,861.101,889.601,872.161.65%515,348