Gland Pharma Limited (NSE:GLAND)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,730.00 | 1,746.60 | 1,718.00 | 1,727.00 | - | -0.46% | 9,014 |
| Dec 4, 2025 | 1,771.00 | 1,771.00 | 1,715.50 | 1,734.90 | 1,734.90 | -2.04% | 133,475 |
| Dec 3, 2025 | 1,765.00 | 1,815.00 | 1,747.00 | 1,771.00 | 1,771.00 | 0.28% | 131,243 |
| Dec 2, 2025 | 1,727.40 | 1,794.20 | 1,727.10 | 1,766.10 | 1,766.10 | 2.24% | 424,611 |
| Dec 1, 2025 | 1,768.20 | 1,768.20 | 1,724.10 | 1,727.40 | 1,727.40 | -1.83% | 62,470 |
| Nov 28, 2025 | 1,773.90 | 1,776.90 | 1,730.00 | 1,759.60 | 1,759.60 | -0.81% | 150,383 |
| Nov 27, 2025 | 1,795.00 | 1,800.90 | 1,770.00 | 1,774.00 | 1,774.00 | -1.21% | 25,656 |
| Nov 26, 2025 | 1,775.10 | 1,812.90 | 1,775.10 | 1,795.80 | 1,795.80 | 0.70% | 41,660 |
| Nov 25, 2025 | 1,782.00 | 1,798.00 | 1,772.80 | 1,783.30 | 1,783.30 | -0.43% | 41,536 |
| Nov 24, 2025 | 1,809.70 | 1,810.00 | 1,780.00 | 1,791.00 | 1,791.00 | -1.03% | 44,630 |
| Nov 21, 2025 | 1,812.00 | 1,821.50 | 1,769.90 | 1,809.70 | 1,809.70 | -0.42% | 371,417 |
| Nov 20, 2025 | 1,771.00 | 1,830.00 | 1,768.10 | 1,817.30 | 1,817.30 | 2.68% | 266,354 |
| Nov 19, 2025 | 1,780.00 | 1,785.60 | 1,738.00 | 1,769.80 | 1,769.80 | -1.13% | 1,333,535 |
| Nov 18, 2025 | 1,810.00 | 1,828.10 | 1,785.00 | 1,790.10 | 1,790.10 | -1.39% | 63,404 |
| Nov 17, 2025 | 1,818.00 | 1,838.30 | 1,810.40 | 1,815.30 | 1,815.30 | -0.80% | 90,653 |
| Nov 14, 2025 | 1,856.00 | 1,862.50 | 1,812.20 | 1,830.00 | 1,830.00 | 0.04% | 67,384 |
| Nov 13, 2025 | 1,845.00 | 1,868.00 | 1,815.30 | 1,829.20 | 1,829.20 | -0.47% | 71,801 |
| Nov 12, 2025 | 1,851.10 | 1,886.90 | 1,827.00 | 1,837.90 | 1,837.90 | -0.72% | 98,290 |
| Nov 11, 2025 | 1,895.00 | 1,896.90 | 1,842.50 | 1,851.20 | 1,851.20 | -1.59% | 26,989 |
| Nov 10, 2025 | 1,867.90 | 1,885.90 | 1,867.90 | 1,881.10 | 1,881.10 | 0.97% | 46,074 |
| Nov 7, 2025 | 1,895.00 | 1,897.50 | 1,855.10 | 1,863.00 | 1,863.00 | -1.88% | 111,371 |
| Nov 6, 2025 | 1,911.80 | 1,911.90 | 1,881.00 | 1,898.60 | 1,898.60 | -0.69% | 99,824 |
| Nov 4, 2025 | 1,980.00 | 1,980.00 | 1,890.60 | 1,911.80 | 1,911.80 | -3.05% | 438,747 |
| Nov 3, 2025 | 1,942.70 | 2,034.00 | 1,922.60 | 1,972.00 | 1,972.00 | 2.23% | 330,511 |
| Oct 31, 2025 | 1,918.90 | 1,947.70 | 1,907.80 | 1,928.90 | 1,928.90 | 1.21% | 71,429 |
| Oct 30, 2025 | 1,903.90 | 1,918.70 | 1,890.30 | 1,905.80 | 1,905.80 | 0.07% | 424,860 |
| Oct 29, 2025 | 1,910.00 | 1,920.00 | 1,902.00 | 1,904.50 | 1,904.50 | 0.11% | 65,125 |
| Oct 28, 2025 | 1,925.00 | 1,927.50 | 1,889.00 | 1,902.40 | 1,902.40 | -0.82% | 115,935 |
| Oct 27, 2025 | 1,941.40 | 1,967.90 | 1,892.40 | 1,918.10 | 1,918.10 | -1.20% | 149,880 |
| Oct 24, 2025 | 1,925.00 | 1,955.00 | 1,925.00 | 1,941.40 | 1,941.40 | 0.48% | 53,471 |
| Oct 23, 2025 | 1,937.90 | 1,963.00 | 1,917.40 | 1,932.10 | 1,932.10 | 0.50% | 81,037 |
| Oct 21, 2025 | 1,937.80 | 1,937.80 | 1,918.00 | 1,922.50 | 1,922.50 | -0.12% | 7,496 |
| Oct 20, 2025 | 1,931.20 | 1,936.00 | 1,908.60 | 1,924.80 | 1,924.80 | -0.67% | 70,362 |
| Oct 17, 2025 | 1,923.60 | 1,950.30 | 1,911.80 | 1,937.80 | 1,937.80 | 1.05% | 51,691 |
| Oct 16, 2025 | 1,924.00 | 1,943.90 | 1,906.20 | 1,917.60 | 1,917.60 | -0.98% | 102,534 |
| Oct 15, 2025 | 1,910.10 | 1,945.00 | 1,906.00 | 1,936.50 | 1,936.50 | 0.82% | 55,891 |
| Oct 14, 2025 | 1,925.00 | 1,946.90 | 1,903.60 | 1,920.80 | 1,920.80 | -0.40% | 131,802 |
| Oct 13, 2025 | 1,924.00 | 1,940.00 | 1,913.40 | 1,928.60 | 1,928.60 | 0.27% | 37,208 |
| Oct 10, 2025 | 1,951.00 | 1,953.00 | 1,915.90 | 1,923.40 | 1,923.40 | -1.51% | 122,166 |
| Oct 9, 2025 | 1,955.00 | 1,969.60 | 1,937.10 | 1,952.80 | 1,952.80 | -0.21% | 174,390 |
| Oct 8, 2025 | 1,937.80 | 1,964.90 | 1,925.00 | 1,957.00 | 1,957.00 | 0.86% | 72,177 |
| Oct 7, 2025 | 1,940.50 | 1,950.00 | 1,924.30 | 1,940.30 | 1,940.30 | 0.04% | 46,464 |
| Oct 6, 2025 | 1,953.00 | 1,957.50 | 1,926.00 | 1,939.60 | 1,939.60 | -0.60% | 134,166 |
| Oct 3, 2025 | 1,960.10 | 2,000.00 | 1,945.00 | 1,951.40 | 1,951.40 | -1.52% | 139,407 |
| Oct 1, 2025 | 1,992.00 | 2,026.10 | 1,974.00 | 1,981.60 | 1,981.60 | -0.50% | 97,274 |
| Sep 30, 2025 | 2,003.30 | 2,040.90 | 1,978.10 | 1,991.60 | 1,991.60 | -0.32% | 195,031 |
| Sep 29, 2025 | 1,950.00 | 2,074.00 | 1,920.30 | 1,998.00 | 1,998.00 | 2.04% | 1,031,408 |
| Sep 26, 2025 | 1,900.10 | 1,989.00 | 1,880.00 | 1,958.10 | 1,958.10 | -0.75% | 594,322 |
| Sep 25, 2025 | 1,991.00 | 2,007.60 | 1,968.10 | 1,972.80 | 1,972.80 | -0.25% | 102,301 |
| Sep 24, 2025 | 2,020.00 | 2,028.00 | 1,970.00 | 1,977.80 | 1,977.80 | -1.95% | 85,359 |