Gland Pharma Ltd. GLAND
NSE · India · Health Technology
INR 2,866.00-33.40 (-1.15%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,874.40 | -0.86% | INR 2,876.00 | INR 2,929.80 | INR 2,841.10 | 327.67K |
| 2026-09-30 | INR 2,899.40 | -3.02% | INR 2,990.00 | INR 3,007.70 | INR 2,872.00 | 528.55K |
| 2026-09-29 | INR 2,989.70 | +3.24% | INR 2,896.60 | INR 3,024.00 | INR 2,896.60 | 876.88K |
| 2026-09-28 | INR 2,896.00 | -0.73% | INR 2,910.00 | INR 2,928.00 | INR 2,884.20 | 223.66K |
| 2026-09-25 | INR 2,917.20 | +0.68% | INR 2,885.00 | INR 2,927.00 | INR 2,882.00 | 124.31K |
| 2026-09-24 | INR 2,897.40 | -0.44% | INR 2,896.00 | INR 2,933.20 | INR 2,875.10 | 327.30K |
| 2026-09-23 | INR 2,910.20 | -0.22% | INR 2,913.00 | INR 2,938.80 | INR 2,888.10 | 160.04K |
| 2026-09-22 | INR 2,916.60 | -0.80% | INR 2,944.90 | INR 2,968.40 | INR 2,900.00 | 124.16K |
| 2026-09-21 | INR 2,940.20 | -0.73% | INR 2,965.00 | INR 3,008.00 | INR 2,916.20 | 279.13K |
| 2026-09-18 | INR 2,961.90 | +1.86% | INR 2,907.20 | INR 2,978.00 | INR 2,904.00 | 492.45K |
| 2026-09-17 | INR 2,907.80 | +2.87% | INR 2,827.90 | INR 2,941.10 | INR 2,820.10 | 678.99K |
| 2026-09-16 | INR 2,826.60 | -2.38% | INR 2,877.00 | INR 2,914.20 | INR 2,792.40 | 748.75K |
| 2026-09-15 | INR 2,895.50 | -0.92% | INR 2,930.00 | INR 2,940.00 | INR 2,856.90 | 497.96K |
| 2026-09-14 | INR 2,922.30 | 0.00% | INR 2,922.30 | INR 2,922.30 | INR 2,922.30 | 0 |
| 2026-09-11 | INR 2,922.30 | -0.83% | INR 2,940.00 | INR 2,950.10 | INR 2,882.00 | 389.00K |
| 2026-09-10 | INR 2,946.90 | -2.62% | INR 3,031.00 | INR 3,031.00 | INR 2,918.90 | 368.84K |
| 2026-09-09 | INR 3,026.20 | +2.26% | INR 2,959.30 | INR 3,033.90 | INR 2,938.60 | 1.56M |
| 2026-09-08 | INR 2,959.30 | -0.50% | INR 2,979.90 | INR 2,979.90 | INR 2,901.90 | 709.55K |
| 2026-09-07 | INR 2,974.30 | +1.43% | INR 2,929.60 | INR 3,042.00 | INR 2,916.90 | 1.03M |
| 2026-09-04 | INR 2,932.40 | +0.84% | INR 2,915.00 | INR 2,969.00 | INR 2,851.10 | 2.98M |
| 2026-09-03 | INR 2,907.90 | +1.38% | INR 2,870.00 | INR 2,948.00 | INR 2,847.60 | 189.29K |
| 2026-09-02 | INR 2,868.40 | -0.23% | INR 2,915.00 | INR 2,930.00 | INR 2,803.00 | 556.48K |
| 2026-09-01 | INR 2,875.00 | -0.37% | INR 2,885.70 | INR 2,928.60 | INR 2,859.30 | 257.56K |
| 2026-08-31 | INR 2,885.80 | -0.08% | INR 2,885.00 | INR 2,913.80 | INR 2,845.80 | 370.78K |
| 2026-08-28 | INR 2,888.00 | +0.50% | INR 2,873.50 | INR 2,900.00 | INR 2,852.10 | 165.19K |
| 2026-08-27 | INR 2,873.50 | -1.02% | INR 2,912.90 | INR 2,924.40 | INR 2,855.60 | 129.71K |
| 2026-08-26 | INR 2,903.20 | +2.78% | INR 2,838.70 | INR 2,915.00 | INR 2,831.40 | 360.87K |
| 2026-08-25 | INR 2,824.60 | +0.82% | INR 2,810.90 | INR 2,835.90 | INR 2,776.10 | 139.25K |
| 2026-08-24 | INR 2,801.60 | -0.63% | INR 2,825.00 | INR 2,880.00 | INR 2,791.00 | 517.52K |
| 2026-08-21 | INR 2,819.30 | -0.02% | INR 2,844.80 | INR 2,877.90 | INR 2,792.00 | 244.65K |
| 2026-08-20 | INR 2,820.00 | -0.75% | INR 2,857.80 | INR 2,869.80 | INR 2,811.00 | 563.34K |
| 2026-08-19 | INR 2,841.30 | -0.61% | INR 2,852.90 | INR 2,881.40 | INR 2,827.50 | 254.91K |
| 2026-08-18 | INR 2,858.60 | -1.77% | INR 2,904.00 | INR 2,925.00 | INR 2,850.00 | 488.66K |
| 2026-08-17 | INR 2,910.20 | -2.02% | INR 2,986.00 | INR 2,993.30 | INR 2,859.70 | 372.43K |
| 2026-08-14 | INR 2,970.20 | +0.09% | INR 2,950.40 | INR 3,039.80 | INR 2,946.60 | 789.57K |
| 2026-08-13 | INR 2,967.60 | +2.64% | INR 2,891.10 | INR 2,975.00 | INR 2,825.50 | 793.05K |
| 2026-08-12 | INR 2,891.20 | -1.14% | INR 2,924.00 | INR 2,949.90 | INR 2,860.00 | 732.47K |
| 2026-08-11 | INR 2,924.40 | +9.64% | INR 2,845.50 | INR 2,988.40 | INR 2,808.00 | 8.76M |
| 2026-08-10 | INR 2,667.30 | +2.55% | INR 2,632.00 | INR 2,685.00 | INR 2,610.10 | 720.77K |
| 2026-08-07 | INR 2,601.00 | -0.28% | INR 2,601.00 | INR 2,619.90 | INR 2,570.00 | 317.73K |
| 2026-08-06 | INR 2,608.30 | +2.48% | INR 2,570.00 | INR 2,626.40 | INR 2,557.00 | 503.62K |
| 2026-08-05 | INR 2,545.10 | -1.47% | INR 2,587.50 | INR 2,595.70 | INR 2,531.10 | 299.94K |
| 2026-08-04 | INR 2,583.10 | +0.15% | INR 2,579.20 | INR 2,634.30 | INR 2,561.10 | 765.51K |
| 2026-08-03 | INR 2,579.20 | +3.05% | INR 2,505.60 | INR 2,585.00 | INR 2,494.10 | 502.55K |
| 2026-07-31 | INR 2,502.90 | -0.56% | INR 2,525.30 | INR 2,535.90 | INR 2,500.00 | 266.83K |
| 2026-07-30 | INR 2,517.00 | -1.05% | INR 2,565.00 | INR 2,586.00 | INR 2,493.00 | 745.91K |
| 2026-07-29 | INR 2,543.70 | +4.75% | INR 2,428.70 | INR 2,550.00 | INR 2,428.70 | 841.66K |
| 2026-07-28 | INR 2,428.30 | +0.05% | INR 2,429.00 | INR 2,459.90 | INR 2,408.80 | 142.92K |
| 2026-07-27 | INR 2,427.10 | +1.99% | INR 2,381.30 | INR 2,430.10 | INR 2,376.10 | 300.62K |
| 2026-07-24 | INR 2,379.80 | +0.09% | INR 2,379.00 | INR 2,415.00 | INR 2,366.20 | 156.55K |
| 2026-07-23 | INR 2,377.70 | -2.52% | INR 2,438.60 | INR 2,439.10 | INR 2,360.00 | 197.92K |
| 2026-07-22 | INR 2,439.10 | -1.74% | INR 2,465.00 | INR 2,465.00 | INR 2,351.10 | 671.22K |
| 2026-07-21 | INR 2,482.40 | +0.95% | INR 2,476.00 | INR 2,497.90 | INR 2,417.40 | 210.89K |
| 2026-07-20 | INR 2,459.10 | +0.41% | INR 2,449.90 | INR 2,492.00 | INR 2,445.00 | 324.97K |
| 2026-07-17 | INR 2,449.00 | -3.18% | INR 2,529.40 | INR 2,539.00 | INR 2,435.00 | 326.96K |
| 2026-07-16 | INR 2,529.40 | +2.61% | INR 2,509.00 | INR 2,564.80 | INR 2,482.60 | 809.36K |
| 2026-07-15 | INR 2,465.10 | -0.93% | INR 2,500.00 | INR 2,524.80 | INR 2,451.60 | 325.20K |
| 2026-07-14 | INR 2,488.30 | +1.10% | INR 2,461.10 | INR 2,514.60 | INR 2,457.00 | 492.11K |
| 2026-07-13 | INR 2,461.20 | -0.73% | INR 2,476.00 | INR 2,506.40 | INR 2,416.40 | 611.67K |
| 2026-07-10 | INR 2,479.40 | +0.40% | INR 2,473.90 | INR 2,526.90 | INR 2,451.00 | 329.31K |
| 2026-07-09 | INR 2,469.50 | -1.05% | INR 2,488.00 | INR 2,522.00 | INR 2,462.20 | 359.30K |
| 2026-07-08 | INR 2,495.80 | -2.13% | INR 2,550.00 | INR 2,573.50 | INR 2,449.90 | 1.02M |
| 2026-07-07 | INR 2,550.00 | +3.52% | INR 2,484.30 | INR 2,562.90 | INR 2,463.30 | 1.12M |
| 2026-07-06 | INR 2,463.20 | +0.04% | INR 2,479.00 | INR 2,490.00 | INR 2,428.20 | 533.51K |
| 2026-07-03 | INR 2,462.30 | +0.66% | INR 2,469.00 | INR 2,524.60 | INR 2,445.20 | 525.09K |
| 2026-07-02 | INR 2,446.20 | -0.77% | INR 2,474.80 | INR 2,483.50 | INR 2,432.10 | 459.43K |
| 2026-07-01 | INR 2,465.20 | -1.19% | INR 2,495.00 | INR 2,504.10 | INR 2,425.00 | 541.57K |
| 2026-06-30 | INR 2,495.00 | +5.14% | INR 2,390.00 | INR 2,528.30 | INR 2,384.80 | 2.30M |
| 2026-06-29 | INR 2,373.00 | +2.51% | INR 2,310.00 | INR 2,381.00 | INR 2,299.20 | 744.43K |
| 2026-06-26 | INR 2,314.80 | 0.00% | INR 2,314.80 | INR 2,314.80 | INR 2,314.80 | 0 |
| 2026-06-25 | INR 2,314.80 | -0.49% | INR 2,347.00 | INR 2,369.50 | INR 2,303.20 | 562.76K |
| 2026-06-24 | INR 2,326.20 | +1.22% | INR 2,300.00 | INR 2,348.00 | INR 2,287.90 | 949.15K |
| 2026-06-23 | INR 2,298.20 | +5.10% | INR 2,193.30 | INR 2,307.00 | INR 2,185.00 | 2.10M |
| 2026-06-22 | INR 2,186.70 | -0.56% | INR 2,180.00 | INR 2,224.00 | INR 2,179.90 | 534.50K |
| 2026-06-19 | INR 2,199.00 | -0.15% | INR 2,209.00 | INR 2,229.50 | INR 2,185.00 | 287.61K |
| 2026-06-18 | INR 2,202.20 | +0.21% | INR 2,200.00 | INR 2,269.90 | INR 2,193.80 | 1.01M |
| 2026-06-17 | INR 2,197.60 | +0.87% | INR 2,199.80 | INR 2,210.30 | INR 2,167.80 | 847.42K |
| 2026-06-16 | INR 2,178.70 | -1.55% | INR 2,218.00 | INR 2,230.80 | INR 2,168.00 | 509.81K |
| 2026-06-15 | INR 2,213.10 | -2.17% | INR 2,313.20 | INR 2,313.20 | INR 2,190.00 | 555.24K |
| 2026-06-12 | INR 2,262.20 | -1.92% | INR 2,311.50 | INR 2,354.00 | INR 2,250.00 | 695.61K |
| 2026-06-11 | INR 2,306.50 | +1.71% | INR 2,243.00 | INR 2,395.00 | INR 2,215.40 | 2.42M |
| 2026-06-10 | INR 2,267.80 | -0.90% | INR 2,299.00 | INR 2,341.50 | INR 2,250.00 | 320.38K |
| 2026-06-09 | INR 2,288.50 | +1.81% | INR 2,257.00 | INR 2,314.90 | INR 2,256.90 | 521.99K |
| 2026-06-08 | INR 2,247.80 | -1.11% | INR 2,269.10 | INR 2,336.00 | INR 2,237.00 | 473.78K |
| 2026-06-05 | INR 2,273.00 | +2.41% | INR 2,232.80 | INR 2,288.30 | INR 2,196.00 | 494.43K |
| 2026-06-04 | INR 2,219.50 | -0.57% | INR 2,221.20 | INR 2,276.70 | INR 2,212.00 | 204.66K |
| 2026-06-03 | INR 2,232.30 | -1.96% | INR 2,277.00 | INR 2,305.90 | INR 2,222.00 | 255.72K |
| 2026-06-02 | INR 2,277.00 | -0.67% | INR 2,268.90 | INR 2,337.50 | INR 2,263.20 | 482.08K |
| 2026-06-01 | INR 2,292.40 | +1.88% | INR 2,278.60 | INR 2,356.50 | INR 2,255.80 | 585.44K |
| 2026-05-29 | INR 2,250.00 | -2.72% | INR 2,315.00 | INR 2,337.50 | INR 2,230.00 | 218.61K |