Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 1.120
-0.030 (-2.61%)
At close: Mar 6, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 234,056 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 676,369 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 695,808 |
| Mar 2, 2026 | 1.14 | 1.23 | 1.10 | 1.14 | 1.14 | -3.39% | 813,217 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.14 | 1.18 | 1.18 | -9.23% | 1,948,543 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 300,770 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 347,522 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 696,708 |
| Feb 23, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | 2,988,973 |
| Feb 20, 2026 | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -2.34% | 2,972,106 |
| Feb 19, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -2.29% | 2,793,054 |
| Feb 18, 2026 | 1.29 | 1.43 | 1.29 | 1.31 | 1.31 | 1.55% | 2,956,700 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 267,925 |
| Feb 16, 2026 | 1.30 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 518,306 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.28 | 1.32 | 1.32 | -5.71% | 731,444 |
| Feb 12, 2026 | 1.39 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 3,524,874 |
| Feb 11, 2026 | 1.22 | 1.39 | 1.22 | 1.34 | 1.34 | 8.06% | 3,586,443 |
| Feb 10, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 6.90% | 3,145,878 |
| Feb 9, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 3,127,720 |
| Feb 6, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 2,938,405 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.14 | 1.16 | 1.16 | - | 2,799,761 |
| Feb 4, 2026 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | - | 3,058,739 |
| Feb 3, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 3,256,160 |
| Feb 2, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 406,884 |
| Feb 1, 2026 | 1.19 | 1.19 | 0.98 | 1.16 | 1.16 | -0.85% | 508,489 |
| Jan 30, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 644,107 |
| Jan 29, 2026 | 1.17 | 1.40 | 1.15 | 1.16 | 1.16 | -0.85% | 656,483 |
| Jan 28, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 310,915 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 202,321 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.00% | 275,614 |
| Jan 22, 2026 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 290,149 |
| Jan 21, 2026 | 1.21 | 1.26 | 1.06 | 1.16 | 1.16 | -4.92% | 678,213 |
| Jan 20, 2026 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 508,298 |
| Jan 19, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 155,350 |
| Jan 16, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 170,467 |
| Jan 14, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 3.17% | 512,987 |
| Jan 13, 2026 | 1.23 | 1.31 | 1.23 | 1.26 | 1.26 | 2.44% | 485,263 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 463,171 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 545,905 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 363,929 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 571,885 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 403,772 |
| Jan 5, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 1,147,219 |
| Jan 2, 2026 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 3.88% | 2,808,048 |
| Jan 1, 2026 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 739,770 |
| Dec 31, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 535,463 |
| Dec 30, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 311,751 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.31 | 1.35 | 1.35 | - | 821,838 |
| Dec 26, 2025 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 538,564 |
| Dec 24, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | - | 265,461 |