Gland Pharma Limited (GLAND.NS) NSE

1,750.40

+31.2(+1.81%)

Updated at January 14 02:42PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,7011,719.21,719.21,722.81,699.940,147
January 12, 20261,680.71,7031,7031,713.91,657.595,484
January 09, 20261,7001,680.61,680.61,7001,672.393,491
January 08, 20261,757.81,694.81,694.81,790.41,675908,601
January 07, 20261,680.71,708.41,708.41,710.51,680.791,666
January 06, 20261,697.91,693.31,693.31,7111,685.740,718
January 05, 20261,715.81,698.21,698.21,722.71,686.1281,339
January 02, 20261,719.61,715.81,715.81,7221,683.855,933
January 01, 20261,716.61,715.11,715.11,725.61,69521,133
December 31, 20251,6661,7221,7221,7291,653.3151,190
December 30, 20251,645.51,667.71,667.71,684.91,631.1160,296
December 29, 20251,6501,650.11,650.11,661.81,629.658,617
December 26, 20251,6501,653.51,653.51,668.51,634289,041
December 24, 20251,686.41,6501,6501,688.21,643.657,021
December 23, 20251,687.41,687.81,687.81,6951,671.245,344
December 22, 20251,672.31,687.41,687.41,691.71,672.362,491
December 19, 20251,666.31,671.71,671.71,697.81,658.9104,195
December 18, 20251,657.61,666.31,666.31,6721,630.567,760
December 17, 20251,6741,652.81,652.81,6741,651.118,014
December 16, 20251,677.21,664.51,664.51,683.31,66144,392
December 15, 20251,678.91,669.81,669.81,6801,656.925,757
December 12, 20251,706.81,678.61,678.61,720.31,672.4172,618
December 11, 20251,703.51,691.91,691.91,713.81,664.8150,910
December 10, 20251,7051,709.11,709.11,718.71,693.759,486
December 09, 20251,6851,714.41,714.41,7201,678.477,496
December 08, 20251,7451,699.61,699.61,750.21,681160,932
December 05, 20251,7301,751.61,751.61,7681,717106,522
December 04, 20251,7711,734.91,734.91,7711,715.5133,476
December 03, 20251,7651,7711,7711,8151,747131,244
December 02, 20251,727.41,766.11,766.11,794.21,727.1424,612
December 01, 20251,768.21,727.41,727.41,768.21,724.162,470
November 28, 20251,773.91,759.61,759.61,776.91,730150,383
November 27, 20251,7951,7741,7741,800.91,77025,621
November 26, 20251,775.11,795.81,795.81,812.91,775.141,660
November 25, 20251,7821,783.31,783.31,7981,772.841,531
November 24, 20251,809.71,7911,7911,8101,78044,634
November 21, 20251,8121,809.71,809.71,821.51,769.9371,417
November 19, 20251,7801,769.81,769.81,785.61,7381.33M
November 18, 20251,8101,790.11,790.11,828.11,78563,404
November 17, 20251,8181,815.31,815.31,838.31,810.490,653
November 14, 20251,8561,8301,8301,862.51,812.267,417
November 13, 20251,8451,829.21,829.21,8681,815.371,801
November 12, 20251,851.11,837.91,837.91,886.91,82798,290
November 11, 20251,8951,851.21,851.21,896.91,842.526,989
November 10, 20251,867.91,881.11,881.11,885.91,867.946,074
November 07, 20251,8951,8631,8631,897.51,855.1111,371
November 06, 20251,911.81,898.61,898.61,911.91,88199,829
November 04, 20251,9801,911.81,911.81,9801,890.6438,747
November 03, 20251,942.71,9721,9722,0341,922.6330,511
October 31, 20251,918.91,928.91,928.91,947.71,907.871,556
October 30, 20251,903.91,905.81,905.81,918.71,890.3424,884
October 29, 20251,9101,904.51,904.51,9201,90265,298
October 28, 20251,9251,902.41,902.41,927.51,889115,935
October 27, 20251,941.41,918.11,918.11,967.91,892.4149,880
October 24, 20251,9251,941.41,941.41,9551,92553,471
October 23, 20251,937.91,932.11,932.11,9631,917.481,037
October 21, 20251,937.81,922.51,922.51,937.81,9187,496
October 20, 20251,931.21,924.81,924.81,9361,908.670,462
October 17, 20251,923.61,937.81,937.81,950.31,911.851,758
October 16, 20251,9241,917.61,917.61,943.91,906.2102,534
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved