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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,991	1,972.8	1,972.8	2,007.6	1,968.1	102,301
September 24, 2025	2,020	1,977.8	1,977.8	2,028	1,970	85,359
September 23, 2025	2,023.8	2,017.2	2,017.2	2,055	1,988.2	132,401
September 22, 2025	2,025	2,014.8	2,014.8	2,025	1,991.1	173,674
September 19, 2025	2,010.2	2,022.8	2,022.8	2,034.4	2,007.9	176,265
September 18, 2025	1,987	2,016.5	2,016.5	2,025	1,987	271,330
September 17, 2025	2,027.3	1,986.9	1,986.9	2,045	1,971	217,589
September 16, 2025	2,015.1	2,021.8	2,021.8	2,049.8	2,008.6	191,358
September 15, 2025	2,015	2,017.2	2,017.2	2,046	1,996	227,145
September 12, 2025	1,975.6	2,021.2	2,021.2	2,027	1,952	242,504
September 11, 2025	1,912.5	1,965.8	1,965.8	1,985.8	1,902.7	318,325
September 10, 2025	1,931	1,902.5	1,902.5	1,964.3	1,887	133,734
September 09, 2025	1,878	1,921	1,921	1,930	1,871.5	431,248
September 08, 2025	1,900.5	1,878.1	1,878.1	1,909.4	1,856	79,151
September 05, 2025	1,885	1,892.2	1,892.2	1,940	1,880.1	160,283
September 04, 2025	1,890	1,886	1,886	1,903.9	1,865.1	68,807
September 03, 2025	1,882	1,876.8	1,876.8	1,895.1	1,860.1	53,433
September 02, 2025	1,871	1,867	1,867	1,894.5	1,862.3	59,681
September 01, 2025	1,880	1,871.1	1,871.1	1,890.6	1,848.1	73,834
August 29, 2025	1,887.5	1,871.5	1,871.5	1,904	1,852.6	140,534
August 28, 2025	1,927.5	1,886.8	1,886.8	1,929	1,875.1	251,861
August 26, 2025	1,927	1,927.5	1,927.5	1,947.4	1,913.1	96,307
August 25, 2025	1,960	1,941	1,941	1,980	1,930.2	42,668
August 22, 2025	1,945	1,957.4	1,957.4	1,964.7	1,911.1	430,408
August 21, 2025	1,945.4	1,944.8	1,944.8	1,965	1,935.5	274,600
August 20, 2025	1,944.5	1,943.6	1,943.6	1,953.9	1,892.5	237,050
August 19, 2025	1,970	1,944.5	1,944.5	1,973	1,925.2	193,227
August 18, 2025	1,976	1,973	1,973	1,995.1	1,953.1	162,125
August 14, 2025	1,948	1,975.8	1,975.8	1,998	1,945	208,200
August 13, 2025	1,934	1,950.2	1,932.2	1,970	1,922	202,968
August 12, 2025	1,943	1,933.4	1,915.56	1,967	1,914.7	208,466
August 11, 2025	1,934.6	1,936.3	1,918.43	1,945.2	1,907.3	78,843

Gland Pharma Limited (GLAND.NS) NSE