Skip to main content
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
1,822.20
-39.00 (-2.10%)
At close: Feb 27, 2026

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,855.001,855.001,808.801,822.201,822.20-2.10%118,033
Feb 26, 20261,854.901,874.701,827.201,861.201,861.200.69%143,089
Feb 25, 20261,802.401,857.501,791.601,848.501,848.502.56%92,312
Feb 24, 20261,790.001,810.001,774.101,802.401,802.40-0.02%39,426
Feb 23, 20261,845.001,845.001,799.201,802.801,802.80-1.04%28,204
Feb 20, 20261,825.101,838.101,813.501,821.701,821.70-1.02%16,540
Feb 19, 20261,835.001,872.901,822.501,840.501,840.50-0.49%53,810
Feb 18, 20261,837.001,873.701,825.001,849.501,849.500.72%82,573
Feb 17, 20261,814.001,844.001,790.101,836.301,836.301.55%43,352
Feb 16, 20261,748.901,816.501,748.901,808.201,808.201.54%98,153
Feb 13, 20261,811.001,811.101,770.101,780.801,780.80-1.94%108,641
Feb 12, 20261,872.401,880.001,810.301,816.001,816.00-2.80%84,769
Feb 11, 20261,890.001,899.001,856.501,868.401,868.40-0.91%35,941
Feb 10, 20261,894.801,896.801,862.801,885.501,885.500.04%250,061
Feb 9, 20261,874.901,891.001,837.101,884.801,884.801.83%70,354
Feb 6, 20261,830.001,863.701,812.701,851.001,851.000.10%43,243
Feb 5, 20261,889.701,899.901,845.201,849.201,849.20-2.14%46,913
Feb 4, 20261,890.001,904.901,843.101,889.701,889.70-0.32%58,911
Feb 3, 20261,980.001,984.901,882.901,895.701,895.70-0.09%381,304
Feb 2, 20261,815.801,922.001,798.601,897.501,897.503.45%259,003
Feb 1, 20261,853.701,868.601,782.201,834.301,834.30-0.67%67,081
Jan 30, 20261,800.101,874.801,782.001,846.601,846.602.58%455,894
Jan 29, 20261,824.901,847.101,745.701,800.101,800.106.53%3,083,600
Jan 28, 20261,681.801,696.801,666.301,689.701,689.700.82%232,840
Jan 27, 20261,683.001,697.201,660.901,675.901,675.90-0.39%42,846
Jan 23, 20261,719.001,719.001,671.301,682.501,682.50-2.37%85,262
Jan 22, 20261,714.801,728.101,693.001,723.301,723.301.81%54,244
Jan 21, 20261,650.001,700.001,650.001,692.601,692.601.42%103,460
Jan 20, 20261,680.901,689.901,650.101,668.901,668.90-0.71%103,335
Jan 19, 20261,704.201,712.201,672.001,680.901,680.90-1.37%68,968
Jan 16, 20261,738.001,761.801,696.001,704.201,704.20-2.82%74,605
Jan 14, 20261,721.301,760.001,720.501,753.601,753.602.00%70,941
Jan 13, 20261,701.001,722.801,699.901,719.201,719.200.95%40,146
Jan 12, 20261,680.701,713.901,657.501,703.001,703.001.33%95,484
Jan 9, 20261,700.001,700.001,672.301,680.601,680.60-0.84%93,457
Jan 8, 20261,757.801,790.401,675.001,694.801,694.80-0.80%908,601
Jan 7, 20261,680.701,710.501,680.701,708.401,708.400.89%91,601
Jan 6, 20261,697.901,711.001,685.701,693.301,693.30-0.29%40,718
Jan 5, 20261,715.801,722.701,686.101,698.201,698.20-1.03%281,320
Jan 2, 20261,719.601,722.001,683.801,715.801,715.800.04%55,898
Jan 1, 20261,716.601,725.601,695.001,715.101,715.10-0.40%21,105
Dec 31, 20251,666.001,729.001,653.301,722.001,722.003.26%151,190
Dec 30, 20251,645.501,684.901,631.101,667.701,667.701.07%160,294
Dec 29, 20251,650.001,661.801,629.601,650.101,650.10-0.21%58,617
Dec 26, 20251,650.001,668.501,634.001,653.501,653.500.21%289,041
Dec 24, 20251,686.401,688.201,643.601,650.001,650.00-2.24%57,015
Dec 23, 20251,687.401,695.001,671.201,687.801,687.800.02%45,343
Dec 22, 20251,672.301,691.701,672.301,687.401,687.400.94%62,491
Dec 19, 20251,666.301,697.801,658.901,671.701,671.700.32%104,194
Dec 18, 20251,657.601,672.001,630.501,666.301,666.300.82%67,759
Dec 17, 20251,674.001,674.001,651.101,652.801,652.80-0.70%17,996
Dec 16, 20251,677.201,683.301,661.001,664.501,664.50-0.32%44,392
Dec 15, 20251,678.901,680.001,656.901,669.801,669.80-0.52%25,757
Dec 12, 20251,706.801,720.301,672.401,678.601,678.60-0.79%172,618
Dec 11, 20251,703.501,713.801,664.801,691.901,691.90-1.01%150,910
Dec 10, 20251,705.001,718.701,693.701,709.101,709.10-0.31%59,484
Dec 9, 20251,685.001,720.001,678.401,714.401,714.400.87%77,589
Dec 8, 20251,745.001,750.201,681.001,699.601,699.60-2.97%160,865
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