Gland Pharma Limited - GLAND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,885	1,892.2	1,892.2	1,940	1,880.1	160,283
September 04, 2025	1,890	1,886	1,886	1,903.9	1,865.1	68,807
September 03, 2025	1,882	1,876.8	1,876.8	1,895.1	1,860.1	53,433
September 02, 2025	1,871	1,867	1,867	1,894.5	1,862.3	59,681
September 01, 2025	1,880	1,871.1	1,871.1	1,890.6	1,848.1	73,834
August 29, 2025	1,887.5	1,871.5	1,871.5	1,904	1,852.6	140,534
August 28, 2025	1,927.5	1,886.8	1,886.8	1,929	1,875.1	251,861
August 26, 2025	1,927	1,927.5	1,927.5	1,947.4	1,913.1	96,307
August 25, 2025	1,960	1,941	1,941	1,980	1,930.2	42,668
August 22, 2025	1,945	1,957.4	1,957.4	1,964.7	1,911.1	430,408
August 21, 2025	1,945.4	1,944.8	1,944.8	1,965	1,935.5	274,600
August 20, 2025	1,944.5	1,943.6	1,943.6	1,953.9	1,892.5	237,050
August 19, 2025	1,970	1,944.5	1,944.5	1,973	1,925.2	193,227
August 18, 2025	1,976	1,973	1,973	1,995.1	1,953.1	162,125
August 14, 2025	1,948	1,975.8	1,975.8	1,998	1,945	208,200
August 13, 2025	1,934	1,950.2	1,932.2	1,970	1,922	202,968
August 12, 2025	1,943	1,933.4	1,915.56	1,967	1,914.7	208,466
August 11, 2025	1,934.6	1,936.3	1,918.43	1,945.2	1,907.3	78,843
August 08, 2025	1,957	1,934.6	1,916.74	1,972.5	1,929.7	152,477
August 07, 2025	1,939.8	1,957.8	1,939.73	1,977	1,925	256,619
August 06, 2025	2,020.2	1,957.5	1,957.5	2,089.4	1,940.3	1.95M
August 05, 2025	1,982.8	1,964.7	1,964.7	2,012.9	1,931	148,493
August 04, 2025	1,975.7	1,982.8	1,982.8	1,999.4	1,950.5	111,010
August 01, 2025	2,060	1,978.5	1,978.5	2,062	1,951.5	167,709
July 31, 2025	2,000	2,064.8	2,064.8	2,100	1,987.1	693,215
July 30, 2025	2,102	2,060.7	2,060.7	2,130	2,050	140,485
July 29, 2025	2,062.6	2,102.1	2,102.1	2,131	2,056	375,200
July 28, 2025	2,010	2,052.4	2,052.4	2,064	2,007.7	252,690
July 25, 2025	2,025	2,018.3	2,018.3	2,049.9	1,993.4	242,134
July 24, 2025	2,027	2,018.1	2,018.1	2,058.6	2,014.1	191,641
July 23, 2025	1,963	2,038	2,038	2,051	1,955	645,632
July 22, 2025	2,013	1,961.8	1,961.8	2,019	1,954.4	187,153
July 21, 2025	2,030	2,013.7	2,013.7	2,030.3	1,950.2	854,137
July 18, 2025	2,018.1	2,000.3	2,000.3	2,035	1,992.1	599,204
July 17, 2025	1,987.2	2,007.7	2,007.7	2,027	1,948	1.06M
July 16, 2025	1,894	1,970.9	1,970.9	2,006.4	1,891	1.47M
July 15, 2025	1,899.5	1,895.8	1,895.8	1,923.7	1,879.2	755,579
July 14, 2025	1,869	1,889.6	1,889.6	1,934.4	1,861.1	515,348
July 11, 2025	1,844.1	1,859	1,859	1,882.4	1,840.1	600,435
July 10, 2025	1,874.7	1,844.1	1,844.1	1,878.8	1,832.5	242,490
July 09, 2025	1,885	1,877.6	1,877.6	1,892.4	1,869.6	226,969
July 08, 2025	1,859.7	1,888.3	1,888.3	1,905.6	1,859.7	552,271
July 07, 2025	1,872	1,874.8	1,874.8	1,890.9	1,853	141,908
July 04, 2025	1,873	1,872.7	1,872.7	1,888.8	1,858.9	129,735
July 03, 2025	1,866.8	1,874.4	1,874.4	1,884.8	1,850	440,458
July 02, 2025	1,878.1	1,866.8	1,866.8	1,881	1,826.1	315,748
July 01, 2025	1,842.3	1,878	1,878	1,884.8	1,822.4	416,957
June 30, 2025	1,781.4	1,833.6	1,833.6	1,844	1,781.4	399,506
June 27, 2025	1,789.8	1,781.4	1,781.4	1,801.8	1,776	301,361
June 26, 2025	1,802	1,792.3	1,792.3	1,808.4	1,774.5	265,664
June 25, 2025	1,756.1	1,780.3	1,780.3	1,790.6	1,756.1	133,488
June 24, 2025	1,744	1,764.9	1,764.9	1,800	1,742.1	214,990
June 23, 2025	1,702.5	1,744.4	1,744.4	1,750	1,702.1	80,498
June 20, 2025	1,707.2	1,723.4	1,723.4	1,758.5	1,707.2	258,764
June 19, 2025	1,725.9	1,707.2	1,707.2	1,750	1,692.6	80,946
June 18, 2025	1,743.2	1,734.7	1,734.7	1,748.2	1,721	84,672
June 17, 2025	1,774	1,750.6	1,750.6	1,816.9	1,740	472,861
June 16, 2025	1,692	1,770.8	1,770.8	1,780	1,692	714,875
June 13, 2025	1,630	1,689.7	1,689.7	1,694.5	1,629.9	88,073
June 12, 2025	1,682	1,669.4	1,669.4	1,699.2	1,646.1	109,120

Gland Pharma Limited (GLAND.NS) NSE