Skip to main content
Gland Pharma Limited (NSE:GLAND)
India flag India · Delayed Price · Currency is INR
1,755.10
-20.40 (-1.15%)
Apr 28, 2026, 3:29 PM IST

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,773.101,773.101,745.001,760.801,760.80-0.83%80,928
Apr 27, 20261,717.601,781.301,711.001,775.501,775.503.62%112,809
Apr 24, 20261,791.501,798.101,702.901,713.501,713.50-4.56%161,904
Apr 23, 20261,786.601,832.001,782.001,795.401,795.40-0.29%55,778
Apr 22, 20261,780.001,818.101,774.001,800.601,800.601.10%91,491
Apr 21, 20261,785.601,792.801,761.601,781.001,781.00-0.76%110,104
Apr 20, 20261,796.001,811.901,763.001,794.601,794.60-0.16%96,610
Apr 17, 20261,736.001,811.201,736.001,797.401,797.403.56%142,799
Apr 16, 20261,752.701,771.101,720.901,735.601,735.60-0.98%276,350
Apr 15, 20261,750.001,782.801,726.501,752.701,752.701.65%69,406
Apr 13, 20261,701.101,749.001,693.301,724.301,724.30-1.01%53,303
Apr 10, 20261,745.101,771.001,732.001,741.901,741.90-0.41%53,183
Apr 9, 20261,728.501,755.601,721.801,749.101,749.101.19%31,364
Apr 8, 20261,755.001,755.001,706.501,728.501,728.500.70%40,456
Apr 7, 20261,704.001,721.801,672.001,716.401,716.400.96%131,023
Apr 6, 20261,712.001,736.001,665.401,700.001,700.000.68%63,619
Apr 2, 20261,686.001,706.601,652.001,688.601,688.60-1.02%95,788
Apr 1, 20261,701.701,735.001,690.201,706.001,706.000.58%70,584
Mar 30, 20261,719.801,719.801,666.801,696.101,696.10-1.62%105,417
Mar 27, 20261,700.501,790.001,680.101,724.101,724.100.80%90,957
Mar 25, 20261,689.001,727.001,670.201,710.501,710.502.41%58,101
Mar 24, 20261,630.301,679.601,616.301,670.201,670.203.58%83,880
Mar 23, 20261,627.101,627.101,591.601,612.501,612.50-0.90%65,348
Mar 20, 20261,597.001,631.501,587.701,627.101,627.101.90%138,158
Mar 19, 20261,651.001,651.001,592.801,596.801,596.80-4.08%37,796
Mar 18, 20261,655.001,705.501,629.101,664.801,664.801.89%212,493
Mar 17, 20261,633.001,640.001,601.301,633.901,633.901.53%29,951
Mar 16, 20261,603.101,620.001,573.601,609.201,609.20-1.07%57,547
Mar 13, 20261,640.101,656.901,601.701,626.601,626.60-1.73%111,001
Mar 12, 20261,669.901,699.901,638.301,655.301,655.30-0.70%173,345
Mar 11, 20261,673.701,715.001,657.201,667.001,667.00-1.26%82,417
Mar 10, 20261,700.001,710.901,672.901,688.201,688.200.64%64,061
Mar 9, 20261,625.001,684.401,615.101,677.501,677.500.51%61,272
Mar 6, 20261,714.901,724.901,664.101,669.001,669.00-2.19%84,362
Mar 5, 20261,711.001,732.901,688.001,706.401,706.40-0.12%79,255
Mar 4, 20261,761.001,779.901,693.301,708.401,708.40-4.81%112,846
Mar 2, 20261,780.001,802.101,752.801,794.801,794.80-1.50%65,276
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