BSE · GLAND · stock
Gland Pharma Limited (GLAND) stock price history
Every BSE trading session of Gland Pharma Limited from Nov 20, 2020 to Sep 28, 2026: 1,446 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLAND adjusted close, 2020 to 2026
- ₹4,201
- All time high, 2021
- ₹3,042
- 52 week high, ₹1,563 low
- 1,446
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GLAND key facts
- Gland Pharma Limited (GLAND) closed at ₹2,896 on Sep 28, 2026 on BSE.
- GLAND's all time high close is ₹4,201, set on Aug 12, 2021; its all time low close is ₹869.64 on May 22, 2023.
- GLAND's 52 week range is ₹1,563 to ₹3,042.
- GLAND returned +48.8% over the year to Sep 28, 2026 and -19.1% over five years.
- Since Nov 20, 2020 GLAND returned +63%, +8.8% a year compounded.
- GLAND's deepest drawdown was -79.3% from Aug 12, 2021 to May 22, 2023.
- DataCedar holds 1,446 daily sessions of GLAND history from Nov 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLAND price chart, 2020 to 2026
GLAND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +26.1% |
| 6 months | +68.8% |
| Year to date | +75.2% |
| 1 year | +48.8% |
| 3 years | +80.0% |
| 5 years | -19.1% |
| 10 years | n/a |
| Since Nov 20, 2020 | +63.4% |
| Compound annual growth, 5.9 years | +8.8% |
GLAND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,201 on Aug 12, 2021
- All time low close
- ₹869.64 on May 22, 2023
- 52 week high
- ₹3,042 on Sep 7, 2026
- 52 week low
- ₹1,563 on Mar 16, 2026
- Deepest drawdown
- -79.3% from Aug 12, 2021 to May 22, 2023, not yet recovered
- Best single session
- +20.0% on Aug 8, 2023
- Worst single session
- -20.0% on May 19, 2023
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2022, -59%
GLAND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,691 | ₹3,042 | ₹1,563 | ₹2,896 | +69.4% | 19M | 184 |
| 2025 | ₹1,731 | ₹2,094 | ₹1,180 | ₹1,709 | -2.3% | 2.9M | 248 |
| 2024 | ₹1,874 | ₹2,162 | ₹1,563 | ₹1,750 | -6.5% | 14.7M | 245 |
| 2023 | ₹1,538 | ₹1,942 | ₹838.50 | ₹1,872 | +22.0% | 10.8M | 245 |
| 2022 | ₹3,796 | ₹3,952 | ₹1,512 | ₹1,534 | -59.2% | 10.7M | 248 |
| 2021 | ₹2,289 | ₹4,234 | ₹1,996 | ₹3,759 | +65.0% | 5.3M | 248 |
| 2020 | ₹1,656 | ₹2,442 | ₹1,656 | ₹2,278 | n/a | 2.3M | 28 |
GLAND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,896 | +0.2% |
| August 2026 | ₹2,888 | +16.1% |
| July 2026 | ₹2,488 | +0.9% |
| June 2026 | ₹2,465 | +10.4% |
| May 2026 | ₹2,233 | +28.5% |
| April 2026 | ₹1,738 | +3.2% |
| March 2026 | ₹1,685 | -6.9% |
| February 2026 | ₹1,809 | -1.2% |
| January 2026 | ₹1,832 | +7.2% |
| December 2025 | ₹1,709 | -2.1% |
| November 2025 | ₹1,746 | -8.8% |
| October 2025 | ₹1,915 | -3.2% |
About the GLAND data
Daily bars. 1,446 sessions from Nov 20, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLAND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GKL Guru Krupa Gems and Jewellery Limited
- GKP G. K. P. Printing & Packaging Limited
- GKSL Gujarat Kidney And Super Speciality Limited
- GLANCE Glance Finance Limited
- GLAXO GlaxoSmithKline Pharmaceuticals Limited
- GLCL Globe Multi Ventures Limited
- GLEN GLEN Industries Limited
- GLENMARK Glenmark Pharmaceuticals Limited
Common questions
GLAND share price history
