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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,825.1	1,821.7	1,821.7	1,838.1	1,813.5	16,540
February 19, 2026	1,835	1,840.5	1,840.5	1,872.9	1,822.5	53,820
February 18, 2026	1,837	1,849.5	1,849.5	1,873.7	1,825	82,574
February 17, 2026	1,814	1,836.3	1,836.3	1,844	1,790.1	43,355
February 16, 2026	1,748.9	1,808.2	1,808.2	1,816.5	1,748.9	98,153
February 13, 2026	1,811	1,780.8	1,780.8	1,811.1	1,770.1	108,641
February 12, 2026	1,872.4	1,816	1,816	1,880	1,810.3	84,770
February 11, 2026	1,890	1,868.4	1,868.4	1,899	1,856.5	35,941
February 10, 2026	1,894.8	1,885.5	1,885.5	1,896.8	1,862.8	250,063
February 09, 2026	1,874.9	1,884.8	1,884.8	1,891	1,837.1	70,390
February 06, 2026	1,830	1,851	1,851	1,863.7	1,812.7	43,251
February 05, 2026	1,889.7	1,849.2	1,849.2	1,899.9	1,845.2	46,913
February 04, 2026	1,890	1,889.7	1,889.7	1,904.9	1,843.1	58,912
February 03, 2026	1,980	1,895.7	1,895.7	1,984.9	1,882.9	381,304
February 02, 2026	1,815.8	1,897.5	1,897.5	1,922	1,798.6	259,003
February 01, 2026	1,853.7	1,834.3	1,834.3	1,868.6	1,782.2	67,081
January 30, 2026	1,800.1	1,846.6	1,846.6	1,874.8	1,782	455,899
January 29, 2026	1,824.9	1,800.1	1,800.1	1,847.1	1,745.7	3.08M
January 28, 2026	1,681.8	1,689.7	1,689.7	1,696.8	1,666.3	232,841
January 27, 2026	1,683	1,675.9	1,675.9	1,697.2	1,660.9	42,856
January 23, 2026	1,719	1,682.5	1,682.5	1,719	1,671.3	85,258
January 22, 2026	1,714.8	1,723.3	1,723.3	1,728.1	1,693	54,244
January 21, 2026	1,650	1,692.6	1,692.6	1,700	1,650	103,460
January 20, 2026	1,680.9	1,668.9	1,668.9	1,689.9	1,650.1	103,340
January 19, 2026	1,704.2	1,680.9	1,680.9	1,712.2	1,672	68,968
January 16, 2026	1,738	1,704.2	1,704.2	1,761.8	1,696	74,622
January 14, 2026	1,721.3	1,753.6	1,753.6	1,760	1,720.5	70,941
January 13, 2026	1,701	1,719.2	1,719.2	1,722.8	1,699.9	40,147
January 12, 2026	1,680.7	1,703	1,703	1,713.9	1,657.5	95,484
January 09, 2026	1,700	1,680.6	1,680.6	1,700	1,672.3	93,491
January 08, 2026	1,757.8	1,694.8	1,694.8	1,790.4	1,675	908,601
January 07, 2026	1,680.7	1,708.4	1,708.4	1,710.5	1,680.7	91,666
January 06, 2026	1,697.9	1,693.3	1,693.3	1,711	1,685.7	40,718
January 05, 2026	1,715.8	1,698.2	1,698.2	1,722.7	1,686.1	281,339
January 02, 2026	1,719.6	1,715.8	1,715.8	1,722	1,683.8	55,933
January 01, 2026	1,716.6	1,715.1	1,715.1	1,725.6	1,695	21,133
December 31, 2025	1,666	1,722	1,722	1,729	1,653.3	151,190
December 30, 2025	1,645.5	1,667.7	1,667.7	1,684.9	1,631.1	160,296
December 29, 2025	1,650	1,650.1	1,650.1	1,661.8	1,629.6	58,617
December 26, 2025	1,650	1,653.5	1,653.5	1,668.5	1,634	289,041
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

Gland Pharma Limited (GLAND.NS) NSE