Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Gland Pharma Limited (GLAND.BO)

Compare
1,427.95
+1.35
+(0.09%)
As of 10:35:54 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,439.001,439.001,414.451,427.951,427.952,195
Apr 15, 20251,401.301,429.501,396.051,426.601,426.6010,546
Apr 11, 20251,464.701,464.701,381.751,394.601,394.6015,812
Apr 9, 20251,395.501,402.551,340.151,393.251,393.2523,100
Apr 8, 20251,425.301,463.151,422.001,425.551,425.559,663
Apr 7, 20251,200.001,439.051,200.001,415.001,415.0027,038
Apr 4, 20251,565.001,567.001,464.951,475.151,475.1540,495
Apr 3, 20251,742.451,755.001,542.301,562.001,562.0083,671
Apr 2, 20251,589.951,589.951,527.101,535.101,535.103,058
Apr 1, 20251,585.001,607.351,549.601,555.051,555.053,102
Mar 28, 20251,625.001,632.251,581.051,592.201,592.208,936
Mar 27, 20251,600.301,631.951,596.001,607.201,607.203,975
Mar 26, 20251,624.051,647.001,612.001,618.951,618.955,933
Mar 25, 20251,612.251,660.001,612.251,634.551,634.557,961
Mar 24, 20251,644.001,664.401,603.701,612.251,612.255,304
Mar 21, 20251,600.351,680.001,514.751,572.801,572.8041,622
Mar 20, 20251,581.101,598.001,563.401,589.701,589.709,049
Mar 19, 20251,580.001,602.001,557.001,582.801,582.808,208
Mar 18, 20251,565.151,584.851,543.001,581.251,581.253,650
Mar 17, 20251,578.551,585.601,540.051,553.251,553.253,868
Mar 13, 20251,573.251,593.301,544.101,554.151,554.156,048
Mar 12, 20251,577.401,620.951,554.701,577.751,577.7512,103
Mar 11, 20251,620.051,666.451,605.001,609.551,609.5512,575
Mar 10, 20251,639.851,667.101,620.001,655.401,655.405,162
Mar 7, 20251,629.701,670.101,627.601,640.001,640.004,118
Mar 6, 20251,619.951,636.051,594.851,629.751,629.753,952
Mar 5, 20251,558.501,580.001,517.301,576.101,576.1011,476
Mar 4, 20251,542.651,584.201,513.451,524.451,524.456,111
Mar 3, 20251,552.451,596.051,512.001,536.151,536.158,583
Feb 28, 20251,576.001,619.001,506.001,552.401,552.407,628
Feb 27, 20251,604.851,649.951,587.101,616.751,616.757,636
Feb 25, 20251,555.551,632.001,545.901,595.501,595.5036,214
Feb 24, 20251,523.251,596.001,473.451,525.051,525.057,418
Feb 21, 20251,511.001,565.601,511.001,524.251,524.255,415
Feb 20, 20251,492.501,531.251,492.501,520.401,520.408,139
Feb 19, 20251,461.051,503.001,453.551,499.601,499.606,399
Feb 18, 20251,500.001,500.001,459.501,475.651,475.655,264
Feb 17, 20251,498.451,498.451,436.401,480.651,480.659,502
Feb 14, 20251,486.051,505.701,450.001,457.201,457.207,114
Feb 13, 20251,480.901,509.001,465.751,481.301,481.3010,006
Feb 12, 20251,474.951,513.701,412.001,481.201,481.2011,241
Feb 11, 20251,470.001,480.301,445.001,449.101,449.1010,437
Feb 10, 20251,539.951,539.951,472.901,479.151,479.153,181
Feb 7, 20251,526.001,526.001,493.151,516.401,516.406,081
Feb 6, 20251,500.901,529.401,496.101,518.901,518.904,326
Feb 5, 20251,450.101,506.001,450.101,497.101,497.1010,927
Feb 4, 20251,528.951,528.951,434.001,461.151,461.1518,041
Feb 3, 20251,547.751,547.751,505.901,520.201,520.204,612
Feb 1, 20251,554.851,554.851,500.001,528.701,528.706,159
Jan 31, 20251,507.601,531.501,497.651,526.401,526.405,083
Jan 30, 20251,512.951,527.251,495.001,499.551,499.554,240
Jan 29, 20251,491.001,514.551,479.901,509.201,509.203,196
Jan 28, 20251,474.001,523.151,413.751,485.351,485.3514,315
Jan 27, 20251,550.051,550.601,427.001,440.601,440.6010,335
Jan 24, 20251,622.051,637.201,548.601,557.051,557.0515,476
Jan 23, 20251,632.901,654.151,618.901,622.601,622.602,288
Jan 22, 20251,659.001,667.951,627.001,631.201,631.201,798
Jan 21, 20251,677.201,700.101,641.601,658.901,658.906,522
Jan 20, 20251,705.351,708.551,668.001,677.201,677.203,375
Jan 17, 20251,694.751,700.951,673.101,678.951,678.954,337
Jan 16, 20251,686.951,719.001,669.151,677.201,677.205,125
Jan 15, 20251,694.951,697.001,661.551,672.751,672.754,741
Jan 14, 20251,692.151,694.001,663.351,667.751,667.754,223
Jan 13, 20251,777.701,777.701,644.201,691.701,691.7032,865
Jan 10, 20251,790.751,807.001,776.101,784.351,784.3542,205
Jan 9, 20251,846.351,855.601,819.451,827.301,827.303,030
Jan 8, 20251,886.201,910.001,834.501,849.051,849.0510,877
Jan 7, 20251,871.651,911.001,847.301,850.451,850.455,273
Jan 6, 20251,950.051,950.601,878.701,890.051,890.0536,724
Jan 3, 20251,859.951,920.001,838.051,901.351,901.3535,809
Jan 2, 20251,815.001,851.451,815.001,842.501,842.5021,268
Jan 1, 20251,760.001,823.051,760.001,809.801,809.805,960
Dec 31, 20241,775.551,799.001,766.201,780.051,780.051,875
Dec 30, 20241,810.651,811.901,777.001,782.501,782.5014,943
Dec 27, 20241,821.801,831.551,792.951,809.801,809.8010,602
Dec 26, 20241,751.051,832.601,736.651,825.501,825.5034,454
Dec 24, 20241,745.101,807.001,745.101,779.901,779.905,943
Dec 23, 20241,805.151,805.151,746.001,766.051,766.054,923
Dec 20, 20241,770.051,794.001,764.801,769.751,769.752,601
Dec 19, 20241,755.051,790.701,750.001,775.801,775.808,722
Dec 18, 20241,742.051,783.151,742.051,763.901,763.906,907
Dec 17, 20241,739.951,779.351,725.001,751.051,751.059,470
Dec 16, 20241,733.801,753.851,726.901,731.301,731.309,932
Dec 13, 20241,769.951,769.951,737.651,748.201,748.2010,461
Dec 12, 20241,855.251,860.001,764.501,778.601,778.6039,221
Dec 11, 20241,762.051,787.101,755.701,775.351,775.354,592
Dec 10, 20241,794.951,797.901,757.551,763.451,763.455,260
Dec 9, 20241,820.001,831.701,787.701,791.601,791.605,949
Dec 6, 20241,834.401,834.401,807.001,814.101,814.102,322
Dec 5, 20241,800.001,839.751,790.001,832.601,832.607,422
Dec 4, 20241,807.951,824.001,792.601,800.401,800.404,883
Dec 3, 20241,798.451,847.001,778.101,813.751,813.757,047
Dec 2, 20241,720.051,806.001,720.051,779.401,779.4013,038
Nov 29, 20241,724.951,743.951,716.301,739.101,739.103,403
Nov 28, 20241,722.251,751.951,711.001,718.101,718.106,417
Nov 27, 20241,730.051,758.351,720.301,729.901,729.901,962
Nov 26, 20241,794.301,794.301,735.301,739.851,739.855,852
Nov 25, 20241,793.751,793.751,755.701,776.101,776.104,988
Nov 22, 20241,799.951,803.501,747.351,756.551,756.557,332
Nov 21, 20241,747.351,791.901,727.851,788.501,788.5010,901
Nov 19, 20241,740.051,795.851,740.051,778.451,778.452,476
Nov 18, 20241,772.001,790.951,728.051,772.401,772.404,150
Nov 14, 20241,700.051,781.001,700.051,771.401,771.407,542
Nov 13, 20241,756.101,763.551,698.351,705.001,705.008,500
Nov 12, 20241,799.001,833.651,750.001,761.951,761.9512,618
Nov 11, 20241,794.951,857.501,774.601,818.151,818.1525,985
Nov 8, 20241,791.001,827.751,773.751,780.951,780.9512,498
Nov 7, 20241,844.951,845.501,796.101,806.751,806.7515,911
Nov 6, 20241,809.951,872.501,771.751,854.301,854.3034,853
Nov 4, 20241,631.001,650.001,602.351,609.851,609.856,858
Nov 1, 20241,650.851,662.001,640.001,644.851,644.851,137
Oct 31, 20241,641.951,655.501,626.801,650.851,650.854,893
Oct 29, 20241,610.051,640.051,603.851,625.351,625.354,041
Oct 28, 20241,607.801,639.951,601.351,625.101,625.105,298
Oct 25, 20241,645.101,660.951,593.001,606.151,606.153,942
Oct 24, 20241,590.001,655.001,590.001,640.901,640.905,852
Oct 23, 20241,647.601,647.601,591.451,610.151,610.155,634
Oct 22, 20241,688.001,688.001,638.501,647.101,647.108,848
Oct 21, 20241,663.001,692.951,663.001,676.651,676.656,825
Oct 18, 20241,658.001,658.001,598.451,649.801,649.8014,203
Oct 17, 20241,681.951,681.951,627.001,639.701,639.702,943
Oct 16, 20241,650.001,695.001,630.451,665.351,665.3513,676
Oct 15, 20241,683.151,697.101,631.501,649.851,649.8513,370
Oct 14, 20241,719.001,719.001,676.701,681.901,681.902,323
Oct 11, 20241,710.001,710.001,693.351,697.551,697.551,999
Oct 10, 20241,700.151,715.251,695.001,700.551,700.551,443
Oct 9, 20241,710.801,733.001,690.001,699.251,699.252,154
Oct 8, 20241,730.001,730.001,685.001,699.601,699.603,031
Oct 7, 20241,743.051,778.951,690.001,707.401,707.405,249
Oct 4, 20241,761.051,788.801,742.001,747.401,747.408,166
Oct 3, 20241,799.901,799.901,760.001,785.051,785.052,489
Oct 1, 20241,795.101,803.801,781.901,799.901,799.9011,314
Sep 30, 20241,785.001,800.151,772.101,795.151,795.1513,748
Sep 27, 20241,835.001,835.001,771.201,785.401,785.4015,150
Sep 26, 20241,850.151,861.351,823.501,846.851,846.854,659
Sep 25, 20241,854.701,896.351,850.801,857.401,857.405,598
Sep 24, 20241,874.551,874.551,850.001,854.701,854.702,046
Sep 23, 20241,849.951,855.951,822.001,845.501,845.502,607
Sep 20, 20241,810.551,819.951,786.751,795.801,795.8016,939
Sep 19, 20241,868.001,868.001,800.051,810.451,810.4512,417
Sep 18, 20241,859.001,862.001,826.051,842.351,842.357,610
Sep 17, 20241,860.051,870.751,831.101,847.051,847.058,566
Sep 16, 20241,914.351,914.351,861.551,865.501,865.501,923
Sep 13, 20241,939.451,939.451,860.001,877.601,877.603,895
Sep 12, 20241,896.151,906.001,875.301,889.351,889.356,763
Sep 11, 20241,927.001,940.001,880.001,889.751,889.754,082
Sep 10, 20241,903.551,961.001,903.551,927.101,927.1013,079
Sep 9, 20241,910.001,974.001,869.901,902.601,902.6011,640
Sep 6, 20241,891.001,913.901,888.451,904.851,904.854,793
Sep 5, 20241,913.751,918.001,886.951,890.951,890.954,394
Sep 4, 20241,898.351,920.201,871.401,886.951,886.957,049
Sep 3, 20241,849.001,941.001,837.951,891.851,891.8534,755
Sep 2, 20241,860.001,860.001,825.001,833.251,833.253,665
Aug 30, 20241,860.001,885.951,832.001,838.201,838.206,408
Aug 29, 20241,850.151,863.851,840.001,846.851,846.853,745
Aug 28, 20241,880.151,883.801,850.301,859.201,859.2013,339
Aug 26, 20241,869.401,888.951,851.601,854.901,854.9012,928
Aug 23, 20241,924.351,924.351,865.901,869.401,869.4010,067
Aug 22, 20241,975.001,975.001,887.001,900.751,900.758,059
Aug 21, 20241,945.001,977.601,922.001,929.051,929.0510,377
Aug 20, 20241,976.151,999.701,921.701,930.101,930.106,599
Aug 19, 20241,940.051,994.901,940.051,958.751,958.7510,606
Aug 16, 2024 20.00 Dividend
Aug 16, 20241,949.951,973.101,908.601,945.801,945.8011,772
Aug 14, 20241,970.002,007.951,950.651,959.951,939.9511,234
Aug 13, 20242,055.002,055.001,961.001,969.851,949.753,770
Aug 12, 20242,002.102,084.102,002.102,037.252,016.469,230
Aug 9, 20242,000.002,099.902,000.002,028.752,008.057,027
Aug 8, 20242,039.402,047.251,978.602,026.002,005.3312,247
Aug 7, 20242,004.802,078.201,910.202,027.352,006.6679,071
Aug 6, 20242,100.052,220.952,090.252,109.402,087.8822,003
Aug 5, 20242,000.052,149.352,000.052,114.702,093.1234,897
Aug 2, 20242,140.952,147.902,072.202,127.802,106.095,483
Aug 1, 20242,158.802,159.852,102.002,122.152,100.4922,277
Jul 31, 20242,060.152,182.002,060.152,143.102,121.2349,352
Jul 30, 20242,028.002,063.952,004.502,059.502,038.4811,621
Jul 29, 20242,001.052,055.402,001.052,029.652,008.947,954
Jul 26, 20241,995.952,069.601,992.102,020.151,999.543,999
Jul 25, 20242,021.652,045.001,976.902,003.951,983.508,564
Jul 24, 20242,040.002,040.001,986.302,021.652,001.023,452
Jul 23, 20241,995.152,028.251,935.301,978.301,958.11108,307
Jul 22, 20241,991.302,007.301,958.751,993.901,973.558,738
Jul 19, 20242,005.002,005.001,967.101,992.351,972.023,676
Jul 18, 20242,054.052,056.951,992.052,008.351,987.8613,824
Jul 16, 20242,005.002,060.001,985.402,053.352,032.408,073
Jul 15, 20242,064.502,064.501,986.052,000.651,980.234,444
Jul 12, 20242,088.752,088.752,013.552,028.902,008.2012,352
Jul 11, 20241,981.902,061.001,981.102,050.852,029.9240,780
Jul 10, 20242,033.052,046.501,969.751,983.451,963.2120,863
Jul 9, 20241,889.002,142.201,868.952,027.502,006.81102,081
Jul 8, 20241,841.201,892.251,836.001,884.851,865.6228,422
Jul 5, 20241,811.751,866.001,803.001,841.201,822.4119,982
Jul 4, 20241,809.201,827.001,808.201,810.101,791.632,916
Jul 3, 20241,819.751,830.001,807.101,809.201,790.746,027
Jul 2, 20241,805.451,821.301,804.951,811.601,793.115,373
Jul 1, 20241,849.651,849.651,810.151,819.801,801.232,064
Jun 28, 20241,795.001,834.651,795.001,824.501,805.8811,460
Jun 27, 20241,807.901,824.951,783.051,817.701,799.1511,184
Jun 26, 20241,815.001,821.051,780.001,785.551,767.332,125
Jun 25, 20241,825.001,832.001,807.551,820.351,801.7710,551
Jun 24, 20241,814.001,826.401,789.251,819.151,800.5913,086
Jun 21, 20241,829.951,836.351,784.101,813.651,795.1428,712
Jun 20, 20241,828.201,837.701,815.401,834.151,815.4310,785
Jun 19, 20241,880.001,880.001,771.051,826.601,807.9610,381,530
Jun 18, 20241,820.001,869.151,820.001,838.501,819.747,542
Jun 14, 20241,865.001,880.101,832.951,847.601,828.757,089
Jun 13, 20241,872.651,914.001,851.151,856.051,837.112,691
Jun 12, 20241,888.451,895.001,866.951,872.651,853.547,628
Jun 11, 20241,900.001,914.801,861.801,880.051,860.872,971
Jun 10, 20241,866.001,891.001,858.751,886.451,867.202,751
Jun 7, 20241,829.001,866.001,829.001,856.001,837.068,553
Jun 6, 20241,827.301,862.401,826.001,836.751,818.017,331
Jun 5, 20241,790.851,851.151,734.451,791.451,773.175,655
Jun 4, 20241,855.101,855.101,656.051,789.601,771.346,891
Jun 3, 20241,839.151,875.001,830.201,848.251,829.396,564
May 31, 20241,830.601,860.251,815.801,839.151,820.386,998
May 30, 20241,860.001,866.301,823.901,850.051,831.178,340
May 29, 20241,824.951,868.301,814.851,859.651,840.674,758
May 28, 20241,870.051,875.451,811.001,814.251,795.746,713
May 27, 20241,890.801,895.451,856.051,864.201,845.1813,926
May 24, 20241,880.901,928.001,830.451,888.651,869.3898,342
May 23, 20241,899.301,999.351,862.101,880.901,861.71132,428
May 22, 20241,802.051,830.001,774.701,795.501,777.182,829
May 21, 20241,768.351,804.551,768.351,800.251,781.882,457
May 17, 20241,798.951,798.951,759.251,791.751,773.479,921
May 16, 20241,776.951,813.551,772.801,780.051,761.894,797
May 15, 20241,764.001,790.001,763.051,773.101,755.014,092
May 14, 20241,771.001,771.001,742.401,764.051,746.052,584
May 13, 20241,709.001,769.951,686.001,761.601,743.627,014
May 10, 20241,670.051,715.151,670.051,708.651,691.212,241
May 9, 20241,705.051,720.001,680.001,691.351,674.092,424
May 8, 20241,695.051,723.251,690.001,715.901,698.392,869
May 7, 20241,720.551,763.001,674.951,706.601,689.1925,960
May 6, 20241,694.951,709.901,666.951,705.151,687.753,904
May 3, 20241,737.001,737.001,663.101,683.801,666.627,413
May 2, 20241,712.651,738.001,701.001,720.901,703.3419,767
Apr 30, 20241,734.001,737.701,709.101,711.451,693.992,868
Apr 29, 20241,731.451,744.901,708.551,727.951,710.3217,201
Apr 26, 20241,758.951,758.951,723.001,729.051,711.4116,516
Apr 25, 20241,768.201,777.551,736.051,738.651,720.917,750
Apr 24, 20241,780.751,792.151,751.151,757.451,739.521,992
Apr 23, 20241,776.851,786.851,761.551,781.701,763.5210,473
Apr 22, 20241,768.501,780.001,753.701,777.151,759.022,559
Apr 19, 20241,743.851,778.001,735.651,761.751,743.773,898
Apr 18, 20241,747.851,775.001,732.001,761.751,743.777,084
Apr 16, 20241,730.151,767.001,730.151,749.501,731.654,308

Related Tickers

SUVEN.NS Suven Life Sciences Limited
126.65
-0.72%
 
TYCHE.BO Tyche Industries Limited
147.45
+5.08%
 
SUNLOC.BO Sunil Healthcare Limited
74.50
+4.12%
 
ANUHPHR.BO Anuh Pharma Limited
173.10
-0.57%
 
PARMAX.BO Parmax Pharma Limited
43.26
+0.02%
 
PANCHSHEEL.BO Panchsheel Organics Limited
148.00
0.00%
 
HIKAL.BO Hikal Limited
439.75
+6.12%
 
NATCAPSUQ.BO Natural Capsules Limited
212.00
-2.73%
 
BAJAJHCARE.BO Bajaj HealthCare Limited
624.00
+0.34%
 
FDC.NS FDC Limited
423.00
-0.47%