Gland Pharma Limited (GLAND.NS) NSE
1,688.60
-17.4(-1.02%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,688.60
-17.4(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,686 | 1,688.6 | 1,688.6 | 1,706.6 | 1,652 | 95,775 |
| April 01, 2026 | 1,701.7 | 1,706 | 1,706 | 1,735 | 1,690.2 | 70,601 |
| March 30, 2026 | 1,719.8 | 1,696.1 | 1,696.1 | 1,719.8 | 1,666.8 | 105,416 |
| March 27, 2026 | 1,700.5 | 1,724.1 | 1,724.1 | 1,790 | 1,680.1 | 90,957 |
| March 25, 2026 | 1,689 | 1,710.5 | 1,710.5 | 1,727 | 1,670.2 | 58,104 |
| March 24, 2026 | 1,630.3 | 1,670.2 | 1,670.2 | 1,679.6 | 1,616.3 | 83,884 |
| March 23, 2026 | 1,627.1 | 1,612.5 | 1,612.5 | 1,627.1 | 1,591.6 | 65,348 |
| March 19, 2026 | 1,651 | 1,596.8 | 1,596.8 | 1,651 | 1,592.8 | 37,796 |
| March 18, 2026 | 1,655 | 1,664.8 | 1,664.8 | 1,705.5 | 1,629.1 | 212,499 |
| March 17, 2026 | 1,633 | 1,633.9 | 1,633.9 | 1,640 | 1,601.3 | 29,953 |
| March 16, 2026 | 1,603.1 | 1,609.2 | 1,609.2 | 1,620 | 1,573.6 | 57,582 |
| March 13, 2026 | 1,640.1 | 1,626.6 | 1,626.6 | 1,656.9 | 1,601.7 | 111,009 |
| March 12, 2026 | 1,669.9 | 1,655.3 | 1,655.3 | 1,699.9 | 1,638.3 | 173,330 |
| March 11, 2026 | 1,673.7 | 1,667 | 1,667 | 1,715 | 1,657.2 | 82,420 |
| March 10, 2026 | 1,700 | 1,688.2 | 1,688.2 | 1,710.9 | 1,672.9 | 64,055 |
| March 09, 2026 | 1,625 | 1,677.5 | 1,677.5 | 1,684.4 | 1,615.1 | 61,272 |
| March 06, 2026 | 1,714.9 | 1,669 | 1,669 | 1,724.9 | 1,664.1 | 84,374 |
| March 05, 2026 | 1,711 | 1,706.4 | 1,706.4 | 1,732.9 | 1,688 | 79,635 |
| March 02, 2026 | 1,780 | 1,794.8 | 1,794.8 | 1,802.1 | 1,752.8 | 65,283 |
| February 27, 2026 | 1,855 | 1,822.2 | 1,822.2 | 1,855 | 1,808.8 | 118,034 |
| February 26, 2026 | 1,854.9 | 1,861.2 | 1,861.2 | 1,874.7 | 1,827.2 | 143,096 |
| February 25, 2026 | 1,802.4 | 1,848.5 | 1,848.5 | 1,857.5 | 1,791.6 | 92,319 |
| February 24, 2026 | 1,790 | 1,802.4 | 1,802.4 | 1,810 | 1,774.1 | 39,630 |
| February 23, 2026 | 1,845 | 1,802.8 | 1,802.8 | 1,845 | 1,799.2 | 28,205 |
| February 20, 2026 | 1,825.1 | 1,821.7 | 0 | 1,838.1 | 1,813.5 | 16,540 |
| February 19, 2026 | 1,835 | 1,840.5 | 0 | 1,872.9 | 1,822.5 | 53,820 |
| February 18, 2026 | 1,837 | 1,849.5 | 0 | 1,873.7 | 1,825 | 82,574 |
| February 17, 2026 | 1,814 | 1,836.3 | 0 | 1,844 | 1,790.1 | 43,355 |
| February 16, 2026 | 1,748.9 | 1,808.2 | 0 | 1,816.5 | 1,748.9 | 98,153 |
| February 13, 2026 | 1,811 | 1,780.8 | 0 | 1,811.1 | 1,770.1 | 108,641 |
| February 12, 2026 | 1,872.4 | 1,816 | 0 | 1,880 | 1,810.3 | 84,770 |
| February 11, 2026 | 1,890 | 1,868.4 | 0 | 1,899 | 1,856.5 | 35,941 |
| February 10, 2026 | 1,894.8 | 1,885.5 | 0 | 1,896.8 | 1,862.8 | 250,063 |
| February 09, 2026 | 1,874.9 | 1,884.8 | 0 | 1,891 | 1,837.1 | 70,390 |
| February 06, 2026 | 1,830 | 1,851 | 0 | 1,863.7 | 1,812.7 | 43,251 |
| February 05, 2026 | 1,889.7 | 1,849.2 | 0 | 1,899.9 | 1,845.2 | 46,913 |
| February 04, 2026 | 1,890 | 1,889.7 | 0 | 1,904.9 | 1,843.1 | 58,912 |
| February 03, 2026 | 1,980 | 1,895.7 | 0 | 1,984.9 | 1,882.9 | 381,304 |
| February 02, 2026 | 1,815.8 | 1,897.5 | 0 | 1,922 | 1,798.6 | 259,003 |
| February 01, 2026 | 1,853.7 | 1,834.3 | 0 | 1,868.6 | 1,782.2 | 67,081 |
| January 30, 2026 | 1,800.1 | 1,846.6 | 0 | 1,874.8 | 1,782 | 455,899 |
| January 29, 2026 | 1,824.9 | 1,800.1 | 0 | 1,847.1 | 1,745.7 | 3.08M |
| January 28, 2026 | 1,681.8 | 1,689.7 | 0 | 1,696.8 | 1,666.3 | 232,841 |
| January 27, 2026 | 1,683 | 1,675.9 | 0 | 1,697.2 | 1,660.9 | 42,856 |
| January 23, 2026 | 1,719 | 1,682.5 | 0 | 1,719 | 1,671.3 | 85,262 |
| January 22, 2026 | 1,714.8 | 1,723.3 | 0 | 1,728.1 | 1,693 | 54,244 |
| January 21, 2026 | 1,650 | 1,692.6 | 0 | 1,700 | 1,650 | 103,460 |
| January 20, 2026 | 1,680.9 | 1,668.9 | 0 | 1,689.9 | 1,650.1 | 103,340 |
| January 19, 2026 | 1,704.2 | 1,680.9 | 0 | 1,712.2 | 1,672 | 68,968 |
| January 16, 2026 | 1,738 | 1,704.2 | 0 | 1,761.8 | 1,696 | 74,622 |
| January 14, 2026 | 1,721.3 | 1,753.6 | 0 | 1,760 | 1,720.5 | 70,941 |
| January 13, 2026 | 1,701 | 1,719.2 | 0 | 1,722.8 | 1,699.9 | 40,147 |
| January 12, 2026 | 1,680.7 | 1,703 | 0 | 1,713.9 | 1,657.5 | 95,484 |
| January 09, 2026 | 1,700 | 1,680.6 | 0 | 1,700 | 1,672.3 | 93,491 |
| January 08, 2026 | 1,757.8 | 1,694.8 | 0 | 1,790.4 | 1,675 | 908,601 |
| January 07, 2026 | 1,680.7 | 1,708.4 | 0 | 1,710.5 | 1,680.7 | 91,666 |
| January 06, 2026 | 1,697.9 | 1,693.3 | 0 | 1,711 | 1,685.7 | 40,718 |
| January 05, 2026 | 1,715.8 | 1,698.2 | 0 | 1,722.7 | 1,686.1 | 281,339 |
| January 02, 2026 | 1,719.6 | 1,715.8 | 0 | 1,722 | 1,683.8 | 55,933 |
| January 01, 2026 | 1,716.6 | 1,715.1 | 0 | 1,725.6 | 1,695 | 21,133 |