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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,686.4	1,650	1,650	1,688.2	1,643.6	57,021
December 23, 2025	1,687.4	1,687.8	1,687.8	1,695	1,671.2	45,344
December 22, 2025	1,672.3	1,687.4	1,687.4	1,691.7	1,672.3	62,491
December 19, 2025	1,666.3	1,671.7	1,671.7	1,697.8	1,658.9	104,195
December 18, 2025	1,657.6	1,666.3	1,666.3	1,672	1,630.5	67,760
December 17, 2025	1,674	1,652.8	1,652.8	1,674	1,651.1	18,014
December 16, 2025	1,677.2	1,664.5	1,664.5	1,683.3	1,661	44,392
December 15, 2025	1,678.9	1,669.8	1,669.8	1,680	1,656.9	25,757
December 12, 2025	1,706.8	1,678.6	1,678.6	1,720.3	1,672.4	172,618
December 11, 2025	1,703.5	1,691.9	1,691.9	1,713.8	1,664.8	150,910
December 10, 2025	1,705	1,709.1	1,709.1	1,718.7	1,693.7	59,486
December 09, 2025	1,685	1,714.4	1,714.4	1,720	1,678.4	77,496
December 08, 2025	1,745	1,699.6	1,699.6	1,750.2	1,681	160,932
December 05, 2025	1,730	1,751.6	1,751.6	1,768	1,717	106,522
December 04, 2025	1,771	1,734.9	1,734.9	1,771	1,715.5	133,476
December 03, 2025	1,765	1,771	1,771	1,815	1,747	131,244
December 02, 2025	1,727.4	1,766.1	1,766.1	1,794.2	1,727.1	424,612
December 01, 2025	1,768.2	1,727.4	1,727.4	1,768.2	1,724.1	62,470
November 28, 2025	1,773.9	1,759.6	1,759.6	1,776.9	1,730	150,383
November 27, 2025	1,795	1,774	1,774	1,800.9	1,770	25,621
November 26, 2025	1,775.1	1,795.8	1,795.8	1,812.9	1,775.1	41,660
November 25, 2025	1,782	1,783.3	1,783.3	1,798	1,772.8	41,531
November 24, 2025	1,809.7	1,791	1,791	1,810	1,780	44,634
November 21, 2025	1,812	1,809.7	1,809.7	1,821.5	1,769.9	371,417
November 19, 2025	1,780	1,769.8	1,769.8	1,785.6	1,738	1.33M
November 18, 2025	1,810	1,790.1	1,790.1	1,828.1	1,785	63,404
November 17, 2025	1,818	1,815.3	1,815.3	1,838.3	1,810.4	90,653
November 14, 2025	1,856	1,830	1,830	1,862.5	1,812.2	67,417
November 13, 2025	1,845	1,829.2	1,829.2	1,868	1,815.3	71,801
November 12, 2025	1,851.1	1,837.9	1,837.9	1,886.9	1,827	98,290
November 11, 2025	1,895	1,851.2	1,851.2	1,896.9	1,842.5	26,989
November 10, 2025	1,867.9	1,881.1	1,881.1	1,885.9	1,867.9	46,074
November 07, 2025	1,895	1,863	1,863	1,897.5	1,855.1	111,371
November 06, 2025	1,911.8	1,898.6	1,898.6	1,911.9	1,881	99,829
November 04, 2025	1,980	1,911.8	1,911.8	1,980	1,890.6	438,747
November 03, 2025	1,942.7	1,972	1,972	2,034	1,922.6	330,511
October 31, 2025	1,918.9	1,928.9	1,928.9	1,947.7	1,907.8	71,556
October 30, 2025	1,903.9	1,905.8	1,905.8	1,918.7	1,890.3	424,884
October 29, 2025	1,910	1,904.5	1,904.5	1,920	1,902	65,298
October 28, 2025	1,925	1,902.4	1,902.4	1,927.5	1,889	115,935
October 27, 2025	1,941.4	1,918.1	1,918.1	1,967.9	1,892.4	149,880
October 24, 2025	1,925	1,941.4	1,941.4	1,955	1,925	53,471
October 23, 2025	1,937.9	1,932.1	1,932.1	1,963	1,917.4	81,037
October 21, 2025	1,937.8	1,922.5	1,922.5	1,937.8	1,918	7,496
October 20, 2025	1,931.2	1,924.8	1,924.8	1,936	1,908.6	70,462
October 17, 2025	1,923.6	1,937.8	1,937.8	1,950.3	1,911.8	51,758
October 16, 2025	1,924	1,917.6	1,917.6	1,943.9	1,906.2	102,534
October 15, 2025	1,910.1	1,936.5	1,936.5	1,945	1,906	55,904
October 14, 2025	1,925	1,920.8	1,920.8	1,946.9	1,903.6	131,803
October 13, 2025	1,924	1,928.6	1,928.6	1,940	1,913.4	37,224
October 10, 2025	1,951	1,923.4	1,923.4	1,953	1,915.9	122,166
October 09, 2025	1,955	1,952.8	1,952.8	1,969.6	1,937.1	174,392
October 08, 2025	1,937.8	1,957	1,957	1,964.9	1,925	72,206
October 07, 2025	1,940.5	1,940.3	1,940.3	1,950	1,924.3	46,466
October 06, 2025	1,953	1,939.6	1,939.6	1,957.5	1,926	134,231
October 03, 2025	1,960.1	1,951.4	1,951.4	2,000	1,945	139,409
October 01, 2025	1,992	1,981.6	1,981.6	2,026.1	1,974	97,274
September 30, 2025	2,003.3	1,991.6	1,991.6	2,040.9	1,978.1	195,031
September 29, 2025	1,950	1,998	1,998	2,074	1,920.3	1.03M
September 26, 2025	1,900.1	1,958.1	1,958.1	1,989	1,880	594,322

Gland Pharma Limited (GLAND.NS) NSE