Gland Pharma Limited (GLAND.NS) NSE

1,933.50

-24.6(-1.26%)

Updated at September 29 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,900.11,958.11,958.11,9891,880594,322
September 25, 20251,9911,972.81,972.82,007.61,968.1102,301
September 24, 20252,0201,977.81,977.82,0281,97085,359
September 23, 20252,023.82,017.22,017.22,0551,988.2132,401
September 22, 20252,0252,014.82,014.82,0251,991.1173,674
September 19, 20252,010.22,022.82,022.82,034.42,007.9176,265
September 18, 20251,9872,016.52,016.52,0251,987271,330
September 17, 20252,027.31,986.91,986.92,0451,971217,589
September 16, 20252,015.12,021.82,021.82,049.82,008.6191,358
September 15, 20252,0152,017.22,017.22,0461,996227,145
September 12, 20251,975.62,021.22,021.22,0271,952242,504
September 11, 20251,912.51,965.81,965.81,985.81,902.7318,325
September 10, 20251,9311,902.51,902.51,964.31,887133,734
September 09, 20251,8781,9211,9211,9301,871.5431,248
September 08, 20251,900.51,878.11,878.11,909.41,85679,151
September 05, 20251,8851,892.21,892.21,9401,880.1160,283
September 04, 20251,8901,8861,8861,903.91,865.168,807
September 03, 20251,8821,876.81,876.81,895.11,860.153,433
September 02, 20251,8711,8671,8671,894.51,862.359,681
September 01, 20251,8801,871.11,871.11,890.61,848.173,834
August 29, 20251,887.51,871.51,871.51,9041,852.6140,534
August 28, 20251,927.51,886.81,886.81,9291,875.1251,861
August 26, 20251,9271,927.51,927.51,947.41,913.196,307
August 25, 20251,9601,9411,9411,9801,930.242,668
August 22, 20251,9451,957.41,957.41,964.71,911.1430,408
August 21, 20251,945.41,944.81,944.81,9651,935.5274,600
August 20, 20251,944.51,943.61,943.61,953.91,892.5237,050
August 19, 20251,9701,944.51,944.51,9731,925.2193,227
August 18, 20251,9761,9731,9731,995.11,953.1162,125
August 14, 20251,9481,975.81,975.81,9981,945208,200
August 13, 20251,9341,950.21,932.21,9701,922202,968
August 12, 20251,9431,933.41,915.561,9671,914.7208,466
August 11, 20251,934.61,936.31,918.431,945.21,907.378,843
August 08, 20251,9571,934.61,916.741,972.51,929.7152,477
August 07, 20251,939.81,957.81,939.731,9771,925256,619
August 06, 20252,020.21,957.51,957.52,089.41,940.31.95M
August 05, 20251,982.81,964.71,964.72,012.91,931148,493
August 04, 20251,975.71,982.81,982.81,999.41,950.5111,010
August 01, 20252,0601,978.51,978.52,0621,951.5167,709
July 31, 20252,0002,064.82,064.82,1001,987.1693,215
July 30, 20252,1022,060.72,060.72,1302,050140,485
July 29, 20252,062.62,102.12,102.12,1312,056375,200
July 28, 20252,0102,052.42,052.42,0642,007.7252,690
July 25, 20252,0252,018.32,018.32,049.91,993.4242,134
July 24, 20252,0272,018.12,018.12,058.62,014.1191,641
July 23, 20251,9632,0382,0382,0511,955645,632
July 22, 20252,0131,961.81,961.82,0191,954.4187,153
July 21, 20252,0302,013.72,013.72,030.31,950.2854,137
July 18, 20252,018.12,000.32,000.32,0351,992.1599,204
July 17, 20251,987.22,007.72,007.72,0271,9481.06M
July 16, 20251,8941,970.91,970.92,006.41,8911.47M
July 15, 20251,899.51,895.81,895.81,923.71,879.2755,579
July 14, 20251,8691,889.61,889.61,934.41,861.1515,348
July 11, 20251,844.11,8591,8591,882.41,840.1600,435
July 10, 20251,874.71,844.11,844.11,878.81,832.5242,490
July 09, 20251,8851,877.61,877.61,892.41,869.6226,969
July 08, 20251,859.71,888.31,888.31,905.61,859.7552,271
July 07, 20251,8721,874.81,874.81,890.91,853141,908
July 04, 20251,8731,872.71,872.71,888.81,858.9129,735
July 03, 20251,866.81,874.41,874.41,884.81,850440,458
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved