Skip to main content
Gland Pharma Limited (BOM:543245)
India flag India · Delayed Price · Currency is INR
1,730.85
-38.95 (-2.20%)
At close: Dec 4, 2025

Gland Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20251,760.001,765.401,725.001,726.201,726.20-1.89%2,228
Nov 28, 20251,765.001,773.751,728.101,759.401,759.40-0.79%2,906
Nov 27, 20251,794.051,802.251,770.051,773.401,773.40-1.15%907
Nov 26, 20251,782.751,810.001,775.101,794.051,794.050.55%3,308
Nov 25, 20251,780.001,796.951,773.701,784.301,784.30-0.38%1,932
Nov 24, 20251,811.451,811.451,783.601,791.051,791.05-0.93%1,140
Nov 21, 20251,786.501,816.551,770.001,807.951,807.95-0.49%3,748
Nov 20, 20251,779.151,830.001,774.901,816.801,816.802.54%8,530
Nov 19, 20251,788.051,788.051,738.401,771.801,771.80-0.99%4,156
Nov 18, 20251,815.001,822.051,786.001,789.551,789.55-1.38%2,552
Nov 17, 20251,815.801,839.451,811.151,814.601,814.60-0.89%3,657
Nov 14, 20251,859.551,859.551,814.401,830.901,830.900.21%2,193
Nov 13, 20251,833.951,865.551,822.001,827.001,827.00-0.37%2,622
Nov 12, 20251,777.601,886.901,777.601,833.851,833.85-0.83%2,145
Nov 11, 20251,906.451,906.451,843.001,849.251,849.25-1.72%1,945
Nov 10, 20251,860.351,894.451,860.351,881.551,881.551.12%1,105
Nov 7, 20251,875.551,899.001,855.001,860.751,860.75-1.99%1,613
Nov 6, 20251,918.951,920.001,882.451,898.501,898.50-0.75%3,570
Nov 4, 20251,973.551,974.101,890.451,912.751,912.75-3.01%24,292
Nov 3, 20251,947.952,030.001,925.001,972.151,972.152.21%14,300
Oct 31, 20251,912.951,948.751,908.251,929.501,929.500.88%2,811
Oct 30, 20251,906.051,918.851,891.501,912.701,912.700.48%3,274
Oct 29, 20251,906.201,917.401,901.501,903.551,903.550.06%1,448
Oct 28, 20251,917.501,923.551,890.001,902.501,902.50-0.78%1,693
Oct 27, 20251,926.451,965.001,894.001,917.451,917.45-1.14%4,352
Oct 24, 20251,923.101,952.301,923.101,939.601,939.600.38%2,797
Oct 23, 20251,902.051,964.201,902.051,932.301,932.300.41%5,464
Oct 21, 20251,928.151,930.001,917.401,924.451,924.45-0.01%436
Oct 20, 20251,931.501,934.601,910.451,924.701,924.70-0.57%1,294
Oct 17, 20251,917.601,949.001,913.801,935.651,935.650.82%3,025
Oct 16, 20251,935.601,937.351,908.601,920.001,920.00-0.80%68,081
Oct 15, 20251,928.301,944.001,907.551,935.401,935.400.87%2,517
Oct 14, 20251,935.001,938.251,903.301,918.751,918.75-0.53%4,193
Oct 13, 20251,921.901,940.001,915.001,928.901,928.900.37%1,797
Oct 10, 20251,979.201,979.201,916.701,921.851,921.85-1.70%4,406
Oct 9, 20251,920.001,968.251,920.001,955.051,955.05-0.05%9,615
Oct 8, 20251,928.101,960.601,928.101,955.951,955.950.84%1,783
Oct 7, 20251,939.501,949.451,925.001,939.601,939.600.01%1,587
Oct 6, 20251,952.651,957.201,926.501,939.501,939.50-0.67%3,621
Oct 3, 20251,960.201,976.301,946.051,952.651,952.65-1.41%2,715
Oct 1, 20251,978.252,024.951,975.001,980.551,980.55-0.63%3,777
Sep 30, 20252,000.052,038.651,977.601,993.201,993.20-0.90%3,856
Sep 29, 20251,950.002,071.601,921.002,011.402,011.402.59%70,425
Sep 26, 20251,892.501,968.401,885.051,960.651,960.65-0.58%9,938
Sep 25, 20251,982.052,006.401,967.651,972.001,972.00-0.22%1,819
Sep 24, 20252,013.002,026.001,968.951,976.301,976.30-2.06%4,818
Sep 23, 20252,029.952,050.001,986.002,017.802,017.80-7,747