Gland Pharma Limited (GLAND.NS) NSE

Currency In INR

GLAND.NS Historical Return

If you invested ₹1000 in Gland Pharma Limited (GLAND.NS) since IPO date, it would be worth ₹1,402.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹646.35, while ₹1000 invested 1 year ago would be worth ₹1,274.06. This corresponds to total returns of 40.27%, -35.37%, 27.41%, respectively, with annualized returns of 6.11%, -8.35%, 27.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLAND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,525.3	2,502.9	2,502.9	2,535.9	2,500	266,828
July 30, 2026	2,565	2,517	2,517	2,586	2,493	745,911
July 29, 2026	2,428.7	2,543.7	2,543.7	2,550	2,428.7	841,631
July 28, 2026	2,429	2,428.3	2,428.3	2,459.9	2,408.8	142,916
July 27, 2026	2,381.3	2,427.1	2,427.1	2,430.1	2,376.1	300,643
July 24, 2026	2,379	2,379.8	2,379.8	2,415	2,366.2	156,550
July 23, 2026	2,438.6	2,377.7	2,377.7	2,439.1	2,360	197,935
July 22, 2026	2,465	2,439.1	2,439.1	2,465	2,351.1	671,248
July 21, 2026	2,476	2,482.4	2,482.4	2,497.9	2,417.4	210,865
July 20, 2026	2,449.9	2,459.1	2,459.1	2,492	2,445	324,971
July 17, 2026	2,529.4	2,449	2,449	2,539	2,435	326,965
July 16, 2026	2,509	2,529.4	2,529.4	2,564.8	2,482.6	809,358
July 15, 2026	2,500	2,465.1	2,465.1	2,524.8	2,451.6	325,204
July 14, 2026	2,461.1	2,488.3	2,488.3	2,514.6	2,457	492,167
July 13, 2026	2,476	2,461.2	2,461.2	2,506.4	2,416.4	611,673
July 10, 2026	2,473.9	2,479.4	2,479.4	2,526.9	2,451	329,308
July 09, 2026	2,488	2,469.5	2,469.5	2,522	2,462.2	359,295
July 08, 2026	2,550	2,495.8	2,495.8	2,573.5	2,449.9	1.02M
July 07, 2026	2,484.3	2,550	2,550	2,562.9	2,463.3	1.12M
July 06, 2026	2,479	2,463.2	2,463.2	2,490	2,428.2	533,513
July 03, 2026	2,469	2,462.3	2,462.3	2,524.6	2,445.2	525,087
July 02, 2026	2,474.8	2,446.2	2,446.2	2,483.5	2,432.1	459,485
July 01, 2026	2,495	2,465.2	2,465.2	2,504.1	2,425	541,571
June 30, 2026	2,390	2,495	2,495	2,528.3	2,384.8	2.3M
June 29, 2026	2,310	2,373	2,373	2,381	2,299.2	744,420
June 25, 2026	2,347	2,314.8	2,314.8	2,369.5	2,303.2	562,770
June 24, 2026	2,300	2,326.2	2,326.2	2,348	2,287.9	949,158
June 23, 2026	2,193.3	2,298.2	2,298.2	2,307	2,185	2.1M
June 22, 2026	2,180	2,186.7	2,186.7	2,224	2,179.9	534,501
June 19, 2026	2,209	2,199	2,199	2,229.5	2,185	287,607
June 18, 2026	2,200	2,202.2	2,202.2	2,269.9	2,193.8	1.01M
June 17, 2026	2,199.8	2,197.6	2,197.6	2,210.3	2,167.8	847,424
June 16, 2026	2,218	2,178.7	2,178.7	2,230.8	2,168	509,814
June 15, 2026	2,313.2	2,213.1	2,213.1	2,313.2	2,190	555,244
June 12, 2026	2,311.5	2,262.2	2,262.2	2,354	2,250	695,584
June 11, 2026	2,243	2,306.5	2,306.5	2,395	2,215.4	2.42M
June 10, 2026	2,299	2,267.8	2,267.8	2,341.5	2,250	320,379
June 09, 2026	2,257	2,288.5	2,288.5	2,314.9	2,256.9	521,987
June 08, 2026	2,269.1	2,247.8	2,247.8	2,336	2,237	473,778
June 05, 2026	2,232.8	2,273	2,273	2,288.3	2,196	494,431
June 04, 2026	2,221.2	2,219.5	2,219.5	2,276.7	2,212	204,659
June 03, 2026	2,277	2,232.3	2,232.3	2,305.9	2,222	255,715
June 02, 2026	2,268.9	2,277	2,277	2,337.5	2,263.2	482,075
June 01, 2026	2,278.6	2,292.4	2,292.4	2,356.5	2,255.8	585,440
May 29, 2026	2,315	2,250	2,250	2,337.5	2,230	218,609
May 27, 2026	2,324.1	2,313	2,313	2,354.7	2,309.2	224,401
May 26, 2026	2,339.7	2,307.9	2,307.9	2,354.7	2,252.1	874,199
May 25, 2026	2,369.8	2,333.8	2,333.8	2,396	2,321.1	506,198
May 22, 2026	2,353.5	2,334	2,334	2,363.5	2,307.2	864,270
May 21, 2026	2,230	2,331	2,331	2,370	2,230	1.02M
May 20, 2026	2,232.9	2,221.8	2,221.8	2,295.1	2,201.9	1.18M
May 19, 2026	2,148	2,251.1	2,251.1	2,273.9	2,138.5	2.36M
May 18, 2026	2,122	2,156.6	2,156.6	2,207	2,034	7.13M
May 15, 2026	1,910.1	1,868.3	1,868.3	1,950	1,853.6	141,659
May 14, 2026	1,844.2	1,898.2	1,898.2	1,906	1,822.2	175,119
May 13, 2026	1,870	1,844.2	1,844.2	1,872.1	1,813	100,096
May 12, 2026	1,920	1,872.1	1,872.1	1,928	1,860.7	90,169
May 11, 2026	1,910.2	1,919.1	1,919.1	1,953.7	1,878.7	166,972
May 08, 2026	1,870.9	1,904.4	1,904.4	1,922.7	1,866.2	272,856
May 07, 2026	1,811.9	1,870.6	1,870.6	1,882	1,811.9	243,204