Price Data Selection & Download
Gland Pharma Share Price All Time Records & Statistics (Nov 2020 - Jul 2026)
1394 daily OHLCV records on NSE from Nov. 2020 to July 2026. Examine GLAND quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4350.00
August 12, 2021
NSE Exchange
Share Price All Time Low
₹861.00
May 22, 2023
NSE Exchange
Highest Volume Trading Day
14,329,144
April 09, 2024 • ₹1800.35
NSE Exchange
Share Price History Data (Nov 2020 - Jul 2026)
GLAND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2379.00 | ₹2415.00 | ₹2366.20 | ₹2379.80 | 156,545 |
| 2026-07-23 | ₹2438.60 | ₹2439.10 | ₹2360.00 | ₹2377.70 | 197,918 |
| 2026-07-22 | ₹2465.00 | ₹2465.00 | ₹2351.10 | ₹2439.10 | 671,215 |
| 2026-07-21 | ₹2476.00 | ₹2497.90 | ₹2417.40 | ₹2482.40 | 210,888 |
| 2026-07-20 | ₹2449.90 | ₹2492.00 | ₹2445.00 | ₹2459.10 | 324,971 |
| 2026-07-17 | ₹2529.40 | ₹2539.00 | ₹2435.00 | ₹2449.00 | 326,961 |
| 2026-07-16 | ₹2509.00 | ₹2564.80 | ₹2482.60 | ₹2529.40 | 809,358 |
| 2026-07-15 | ₹2500.00 | ₹2524.80 | ₹2451.60 | ₹2465.10 | 325,204 |
| 2026-07-14 | ₹2461.10 | ₹2514.60 | ₹2457.00 | ₹2488.30 | 492,111 |
| 2026-07-13 | ₹2476.00 | ₹2506.40 | ₹2416.40 | ₹2461.20 | 611,673 |
| 2026-07-10 | ₹2473.90 | ₹2526.90 | ₹2451.00 | ₹2479.40 | 329,308 |
| 2026-07-09 | ₹2488.00 | ₹2522.00 | ₹2462.20 | ₹2469.50 | 359,295 |
| 2026-07-08 | ₹2550.00 | ₹2573.50 | ₹2449.90 | ₹2495.80 | 1,016,985 |
| 2026-07-07 | ₹2484.30 | ₹2562.90 | ₹2463.30 | ₹2550.00 | 1,123,604 |
| 2026-07-06 | ₹2479.00 | ₹2490.00 | ₹2428.20 | ₹2463.20 | 533,513 |
| 2026-07-03 | ₹2469.00 | ₹2524.60 | ₹2445.20 | ₹2462.30 | 525,087 |
| 2026-07-02 | ₹2474.80 | ₹2483.50 | ₹2432.10 | ₹2446.20 | 459,425 |
| 2026-07-01 | ₹2495.00 | ₹2504.10 | ₹2425.00 | ₹2465.20 | 541,571 |
| 2026-06-30 | ₹2390.00 | ₹2528.30 | ₹2384.80 | ₹2495.00 | 2,296,284 |
| 2026-06-29 | ₹2310.00 | ₹2381.00 | ₹2299.20 | ₹2373.00 | 744,431 |
| 2026-06-25 | ₹2347.00 | ₹2369.50 | ₹2303.20 | ₹2314.80 | 562,760 |
| 2026-06-24 | ₹2300.00 | ₹2348.00 | ₹2287.90 | ₹2326.20 | 949,148 |
| 2026-06-23 | ₹2193.30 | ₹2307.00 | ₹2185.00 | ₹2298.20 | 2,095,778 |
| 2026-06-22 | ₹2180.00 | ₹2224.00 | ₹2179.90 | ₹2186.70 | 534,501 |
| 2026-06-19 | ₹2209.00 | ₹2229.50 | ₹2185.00 | ₹2199.00 | 287,608 |
| 2026-06-18 | ₹2200.00 | ₹2269.90 | ₹2193.80 | ₹2202.20 | 1,007,773 |
| 2026-06-17 | ₹2199.80 | ₹2210.30 | ₹2167.80 | ₹2197.60 | 847,424 |
| 2026-06-16 | ₹2218.00 | ₹2230.80 | ₹2168.00 | ₹2178.70 | 509,814 |
| 2026-06-15 | ₹2313.20 | ₹2313.20 | ₹2190.00 | ₹2213.10 | 555,244 |
| 2026-06-12 | ₹2311.50 | ₹2354.00 | ₹2250.00 | ₹2262.20 | 695,609 |
| 2026-06-11 | ₹2243.00 | ₹2395.00 | ₹2215.40 | ₹2306.50 | 2,420,500 |
| 2026-06-10 | ₹2299.00 | ₹2341.50 | ₹2250.00 | ₹2267.80 | 320,379 |
| 2026-06-09 | ₹2257.00 | ₹2314.90 | ₹2256.90 | ₹2288.50 | 521,987 |
| 2026-06-08 | ₹2269.10 | ₹2336.00 | ₹2237.00 | ₹2247.80 | 473,778 |
| 2026-06-05 | ₹2232.80 | ₹2288.30 | ₹2196.00 | ₹2273.00 | 494,431 |
| 2026-06-04 | ₹2221.20 | ₹2276.70 | ₹2212.00 | ₹2219.50 | 204,659 |
| 2026-06-03 | ₹2277.00 | ₹2305.90 | ₹2222.00 | ₹2232.30 | 255,715 |
| 2026-06-02 | ₹2268.90 | ₹2337.50 | ₹2263.20 | ₹2277.00 | 482,075 |
| 2026-06-01 | ₹2278.60 | ₹2356.50 | ₹2255.80 | ₹2292.40 | 585,438 |
| 2026-05-29 | ₹2315.00 | ₹2337.50 | ₹2230.00 | ₹2250.00 | 218,609 |
| 2026-05-27 | ₹2324.10 | ₹2354.70 | ₹2309.20 | ₹2313.00 | 224,401 |
| 2026-05-26 | ₹2339.70 | ₹2354.70 | ₹2252.10 | ₹2307.90 | 874,160 |
| 2026-05-25 | ₹2369.80 | ₹2396.00 | ₹2321.10 | ₹2333.80 | 506,198 |
| 2026-05-22 | ₹2353.50 | ₹2363.50 | ₹2307.20 | ₹2334.00 | 864,270 |
| 2026-05-21 | ₹2230.00 | ₹2370.00 | ₹2230.00 | ₹2331.00 | 1,019,484 |
| 2026-05-20 | ₹2232.90 | ₹2295.10 | ₹2201.90 | ₹2221.80 | 1,179,862 |
| 2026-05-19 | ₹2148.00 | ₹2273.90 | ₹2138.50 | ₹2251.10 | 2,357,325 |
| 2026-05-18 | ₹2122.00 | ₹2207.00 | ₹2034.00 | ₹2156.60 | 7,132,093 |
| 2026-05-15 | ₹1910.10 | ₹1950.00 | ₹1853.60 | ₹1868.30 | 141,659 |
| 2026-05-14 | ₹1844.20 | ₹1906.00 | ₹1822.20 | ₹1898.20 | 175,119 |
| 2026-05-13 | ₹1870.00 | ₹1872.10 | ₹1813.00 | ₹1844.20 | 100,090 |
| 2026-05-12 | ₹1920.00 | ₹1928.00 | ₹1860.70 | ₹1872.10 | 90,163 |
| 2026-05-11 | ₹1910.20 | ₹1953.70 | ₹1878.70 | ₹1919.10 | 166,729 |
| 2026-05-08 | ₹1870.90 | ₹1922.70 | ₹1866.20 | ₹1904.40 | 272,307 |
| 2026-05-07 | ₹1811.90 | ₹1882.00 | ₹1811.90 | ₹1870.60 | 243,204 |
| 2026-05-06 | ₹1798.20 | ₹1825.00 | ₹1781.80 | ₹1811.50 | 373,991 |
| 2026-05-05 | ₹1815.50 | ₹1839.00 | ₹1763.20 | ₹1773.30 | 193,769 |
| 2026-05-04 | ₹1750.80 | ₹1827.50 | ₹1748.00 | ₹1815.50 | 104,203 |
| 2026-04-30 | ₹1747.50 | ₹1767.30 | ₹1728.40 | ₹1750.80 | 221,268 |
| 2026-04-29 | ₹1767.80 | ₹1776.30 | ₹1735.10 | ₹1739.10 | 37,857 |
| 2026-04-28 | ₹1773.10 | ₹1773.10 | ₹1745.00 | ₹1760.80 | 80,928 |
| 2026-04-27 | ₹1717.60 | ₹1781.30 | ₹1711.00 | ₹1775.50 | 112,809 |
| 2026-04-24 | ₹1791.50 | ₹1798.10 | ₹1702.90 | ₹1713.50 | 161,904 |
| 2026-04-23 | ₹1786.60 | ₹1832.00 | ₹1782.00 | ₹1795.40 | 55,778 |
| 2026-04-22 | ₹1780.00 | ₹1818.10 | ₹1774.00 | ₹1800.60 | 91,491 |
| 2026-04-21 | ₹1785.60 | ₹1792.80 | ₹1761.60 | ₹1781.00 | 110,104 |
| 2026-04-20 | ₹1796.00 | ₹1811.90 | ₹1763.00 | ₹1794.60 | 96,610 |
| 2026-04-17 | ₹1736.00 | ₹1811.20 | ₹1736.00 | ₹1797.40 | 142,799 |
| 2026-04-16 | ₹1752.70 | ₹1771.10 | ₹1720.90 | ₹1735.60 | 276,350 |
| 2026-04-15 | ₹1750.00 | ₹1782.80 | ₹1726.50 | ₹1752.70 | 69,406 |
| 2026-04-13 | ₹1701.10 | ₹1749.00 | ₹1693.30 | ₹1724.30 | 53,303 |
| 2026-04-10 | ₹1745.10 | ₹1771.00 | ₹1732.00 | ₹1741.90 | 53,183 |
| 2026-04-09 | ₹1728.50 | ₹1755.60 | ₹1721.80 | ₹1749.10 | 31,364 |
| 2026-04-08 | ₹1755.00 | ₹1755.00 | ₹1706.50 | ₹1728.50 | 40,456 |
| 2026-04-07 | ₹1704.00 | ₹1721.80 | ₹1672.00 | ₹1716.40 | 131,023 |
| 2026-04-06 | ₹1712.00 | ₹1736.00 | ₹1665.40 | ₹1700.00 | 63,619 |
| 2026-04-02 | ₹1686.00 | ₹1706.60 | ₹1652.00 | ₹1688.60 | 95,788 |
| 2026-04-01 | ₹1701.70 | ₹1735.00 | ₹1690.20 | ₹1706.00 | 70,584 |
| 2026-03-30 | ₹1719.80 | ₹1719.80 | ₹1666.80 | ₹1696.10 | 105,417 |
| 2026-03-27 | ₹1700.50 | ₹1790.00 | ₹1680.10 | ₹1724.10 | 90,957 |
| 2026-03-25 | ₹1689.00 | ₹1727.00 | ₹1670.20 | ₹1710.50 | 58,101 |
| 2026-03-24 | ₹1630.30 | ₹1679.60 | ₹1616.30 | ₹1670.20 | 83,880 |
| 2026-03-23 | ₹1627.10 | ₹1627.10 | ₹1591.60 | ₹1612.50 | 65,348 |
| 2026-03-20 | ₹1597.00 | ₹1631.50 | ₹1587.70 | ₹1627.10 | 138,158 |
| 2026-03-19 | ₹1651.00 | ₹1651.00 | ₹1592.80 | ₹1596.80 | 37,796 |
| 2026-03-18 | ₹1655.00 | ₹1705.50 | ₹1629.10 | ₹1664.80 | 212,493 |
| 2026-03-17 | ₹1633.00 | ₹1640.00 | ₹1601.30 | ₹1633.90 | 29,951 |
| 2026-03-16 | ₹1603.10 | ₹1620.00 | ₹1573.60 | ₹1609.20 | 57,547 |
| 2026-03-13 | ₹1640.10 | ₹1656.90 | ₹1601.70 | ₹1626.60 | 111,001 |
| 2026-03-12 | ₹1669.90 | ₹1699.90 | ₹1638.30 | ₹1655.30 | 173,345 |
| 2026-03-11 | ₹1673.70 | ₹1715.00 | ₹1657.20 | ₹1667.00 | 82,417 |
| 2026-03-10 | ₹1700.00 | ₹1710.90 | ₹1672.90 | ₹1688.20 | 64,061 |
| 2026-03-09 | ₹1625.00 | ₹1684.40 | ₹1615.10 | ₹1677.50 | 61,272 |
| 2026-03-06 | ₹1714.90 | ₹1724.90 | ₹1664.10 | ₹1669.00 | 84,362 |
| 2026-03-05 | ₹1711.00 | ₹1732.90 | ₹1688.00 | ₹1706.40 | 79,255 |
| 2026-03-04 | ₹1761.00 | ₹1779.90 | ₹1693.30 | ₹1708.40 | 112,846 |
| 2026-03-02 | ₹1780.00 | ₹1802.10 | ₹1752.80 | ₹1794.80 | 65,276 |
| 2026-02-27 | ₹1855.00 | ₹1855.00 | ₹1808.80 | ₹1822.20 | 118,033 |
| 2026-02-26 | ₹1854.90 | ₹1874.70 | ₹1827.20 | ₹1861.20 | 143,089 |
| 2026-02-25 | ₹1802.40 | ₹1857.50 | ₹1791.60 | ₹1848.50 | 92,312 |
| 2026-02-24 | ₹1790.00 | ₹1810.00 | ₹1774.10 | ₹1802.40 | 39,426 |
| 2026-02-23 | ₹1845.00 | ₹1845.00 | ₹1799.20 | ₹1802.80 | 28,204 |
| 2026-02-20 | ₹1825.10 | ₹1838.10 | ₹1813.50 | ₹1821.70 | 16,540 |
| 2026-02-19 | ₹1835.00 | ₹1872.90 | ₹1822.50 | ₹1840.50 | 53,810 |
| 2026-02-18 | ₹1837.00 | ₹1873.70 | ₹1825.00 | ₹1849.50 | 82,573 |
| 2026-02-17 | ₹1814.00 | ₹1844.00 | ₹1790.10 | ₹1836.30 | 43,352 |
| 2026-02-16 | ₹1748.90 | ₹1816.50 | ₹1748.90 | ₹1808.20 | 98,153 |
| 2026-02-13 | ₹1811.00 | ₹1811.10 | ₹1770.10 | ₹1780.80 | 108,641 |
| 2026-02-12 | ₹1872.40 | ₹1880.00 | ₹1810.30 | ₹1816.00 | 84,769 |
| 2026-02-11 | ₹1890.00 | ₹1899.00 | ₹1856.50 | ₹1868.40 | 35,941 |
| 2026-02-10 | ₹1894.80 | ₹1896.80 | ₹1862.80 | ₹1885.50 | 250,061 |
| 2026-02-09 | ₹1874.90 | ₹1891.00 | ₹1837.10 | ₹1884.80 | 70,354 |
| 2026-02-06 | ₹1830.00 | ₹1863.70 | ₹1812.70 | ₹1851.00 | 43,243 |
| 2026-02-05 | ₹1889.70 | ₹1899.90 | ₹1845.20 | ₹1849.20 | 46,913 |
| 2026-02-04 | ₹1890.00 | ₹1904.90 | ₹1843.10 | ₹1889.70 | 58,911 |
| 2026-02-03 | ₹1980.00 | ₹1984.90 | ₹1882.90 | ₹1895.70 | 381,304 |
| 2026-02-02 | ₹1815.80 | ₹1922.00 | ₹1798.60 | ₹1897.50 | 259,003 |
| 2026-02-01 | ₹1853.70 | ₹1868.60 | ₹1782.20 | ₹1834.30 | 67,081 |
| 2026-01-30 | ₹1800.10 | ₹1874.80 | ₹1782.00 | ₹1846.60 | 455,894 |
| 2026-01-29 | ₹1824.90 | ₹1847.10 | ₹1745.70 | ₹1800.10 | 3,083,600 |
| 2026-01-28 | ₹1681.80 | ₹1696.80 | ₹1666.30 | ₹1689.70 | 232,840 |
| 2026-01-27 | ₹1683.00 | ₹1697.20 | ₹1660.90 | ₹1675.90 | 42,846 |
| 2026-01-23 | ₹1719.00 | ₹1719.00 | ₹1671.30 | ₹1682.50 | 85,262 |
| 2026-01-22 | ₹1714.80 | ₹1728.10 | ₹1693.00 | ₹1723.30 | 54,244 |
| 2026-01-21 | ₹1650.00 | ₹1700.00 | ₹1650.00 | ₹1692.60 | 103,460 |
| 2026-01-20 | ₹1680.90 | ₹1689.90 | ₹1650.10 | ₹1668.90 | 103,335 |
| 2026-01-19 | ₹1704.20 | ₹1712.20 | ₹1672.00 | ₹1680.90 | 68,968 |
| 2026-01-16 | ₹1738.00 | ₹1761.80 | ₹1696.00 | ₹1704.20 | 74,605 |
| 2026-01-14 | ₹1721.30 | ₹1760.00 | ₹1720.50 | ₹1753.60 | 70,941 |
| 2026-01-13 | ₹1701.00 | ₹1722.80 | ₹1699.90 | ₹1719.20 | 40,146 |
| 2026-01-12 | ₹1680.70 | ₹1713.90 | ₹1657.50 | ₹1703.00 | 95,484 |
| 2026-01-09 | ₹1700.00 | ₹1700.00 | ₹1672.30 | ₹1680.60 | 93,457 |
| 2026-01-08 | ₹1757.80 | ₹1790.40 | ₹1675.00 | ₹1694.80 | 908,601 |
| 2026-01-07 | ₹1680.70 | ₹1710.50 | ₹1680.70 | ₹1708.40 | 91,601 |
| 2026-01-06 | ₹1697.90 | ₹1711.00 | ₹1685.70 | ₹1693.30 | 40,718 |
| 2026-01-05 | ₹1715.80 | ₹1722.70 | ₹1686.10 | ₹1698.20 | 281,320 |
| 2026-01-02 | ₹1719.60 | ₹1722.00 | ₹1683.80 | ₹1715.80 | 55,898 |
| 2026-01-01 | ₹1716.60 | ₹1725.60 | ₹1695.00 | ₹1715.10 | 21,105 |
Gland Pharma Share Price Performance Analysis (Nov 2020 - Jul 2026)
GLAND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.76%
₹1715.10 → ₹2379.80
Year to Date
Price Volatility
14.97%
Low Volatility
Year to Date
Average Daily Volume
390,832
Year to Date Average
NSE Exchange
Gland Pharma Share Price History – Frequently Asked Questions
Common questions about GLAND historical data and records.
What is the all-time high share price of Gland Pharma (GLAND)?
The all-time high share price of Gland Pharma was ₹4350.0 recorded on August 12, 2021 on the NSE exchange.
What is the all-time low share price of Gland Pharma (GLAND)?
The all-time low share price of Gland Pharma was ₹861.0 recorded on May 22, 2023 on the NSE exchange.
How can I download GLAND historical share price data?
You can download Gland Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GLAND shares?
The highest trading volume day for Gland Pharma was 14,329,144 shares traded on April 09, 2024 on the NSE exchange, with share price at ₹1800.35.