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 ₹1,606.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹753.57, while ₹1000 invested 1 year ago would be worth ₹1,468.69. This corresponds to total returns of 60.62%, -24.64%, 46.87%, respectively, with annualized returns of 8.41%, -5.5%, 46.87%.

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
October 01, 2026	2,876	2,874.4	2,874.4	2,929.8	2,841.1	327,790
September 30, 2026	2,990	2,899.4	2,899.4	3,007.7	2,872	528,537
September 29, 2026	2,896.6	2,989.7	2,989.7	3,024	2,896.6	876,916
September 28, 2026	2,910	2,896	2,896	2,928	2,884.2	223,665
September 25, 2026	2,885	2,917.2	2,917.2	2,927	2,882	124,325
September 24, 2026	2,896	2,897.4	2,897.4	2,933.2	2,875.1	327,310
September 23, 2026	2,913	2,910.2	2,910.2	2,938.8	2,888.1	160,047
September 22, 2026	2,944.9	2,916.6	2,916.6	2,968.4	2,900	124,161
September 21, 2026	2,965	2,940.2	2,940.2	3,008	2,916.2	279,128
September 18, 2026	2,907.2	2,961.9	2,961.9	2,978	2,904	492,427
September 17, 2026	2,827.9	2,907.8	2,907.8	2,941.1	2,820.1	679,310
September 16, 2026	2,877	2,826.6	2,826.6	2,914.2	2,792.4	749,035
September 15, 2026	2,930	2,895.5	2,895.5	2,940	2,856.9	498,071
September 11, 2026	2,940	2,922.3	2,922.3	2,950.1	2,882	389,040
September 10, 2026	3,031	2,946.9	2,946.9	3,031	2,918.9	368,839
September 09, 2026	2,959.3	3,026.2	3,026.2	3,033.9	2,938.6	1.56M
September 08, 2026	2,979.9	2,959.3	2,959.3	2,979.9	2,901.9	709,554
September 07, 2026	2,929.6	2,974.3	2,974.3	3,042	2,916.9	1.03M
September 04, 2026	2,915	2,932.4	2,932.4	2,969	2,851.1	2.98M
September 03, 2026	2,870	2,907.9	2,907.9	2,948	2,847.6	189,332
September 02, 2026	2,915	2,868.4	2,868.4	2,930	2,803	556,502
September 01, 2026	2,885.7	2,875	2,875	2,928.6	2,859.3	257,559
August 31, 2026	2,885	2,885.8	2,885.8	2,913.8	2,845.8	371,039
August 28, 2026	2,873.5	2,888	2,888	2,900	2,852.1	165,199
August 27, 2026	2,912.9	2,873.5	2,873.5	2,924.4	2,855.6	129,707
August 26, 2026	2,838.7	2,903.2	2,903.2	2,915	2,831.4	360,874
August 25, 2026	2,810.9	2,824.6	2,824.6	2,835.9	2,776.1	139,251
August 24, 2026	2,825	2,801.6	2,801.6	2,880	2,791	517,529
August 21, 2026	2,844.8	2,819.3	2,819.3	2,877.9	2,792	244,651
August 20, 2026	2,857.8	2,820	2,820	2,869.8	2,811	563,362
August 19, 2026	2,852.9	2,841.3	2,841.3	2,881.4	2,827.5	254,909
August 18, 2026	2,904	2,858.6	2,858.6	2,925	2,850	488,599
August 17, 2026	2,986	2,910.2	2,910.2	2,993.3	2,859.7	372,425
August 14, 2026	2,950.4	2,970.2	2,970.2	3,039.8	2,946.6	789,574
August 13, 2026	2,891.1	2,967.6	2,967.6	2,975	2,825.5	793,051
August 12, 2026	2,924	2,891.2	2,891.2	2,949.9	2,860	732,473
August 11, 2026	2,845.5	2,924.4	2,924.4	2,988.4	2,808	8.76M
August 10, 2026	2,632	2,667.3	2,667.3	2,685	2,610.1	720,852
August 07, 2026	2,601	2,601	2,601	2,619.9	2,570	317,731
August 06, 2026	2,570	2,608.3	2,608.3	2,626.4	2,557	503,247
August 05, 2026	2,587.5	2,545.1	2,545.1	2,595.7	2,531.1	299,939
August 04, 2026	2,579.2	2,583.1	2,583.1	2,634.3	2,561.1	765,517
August 03, 2026	2,505.6	2,579.2	2,579.2	2,585	2,494.1	502,554
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