Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 0.8400
-0.0700 (-7.69%)
At close: Mar 27, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | - | 3,297,186 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 1,106,553 |
| Mar 23, 2026 | 0.93 | 0.99 | 0.90 | 0.92 | 0.92 | -1.08% | 4,132,443 |
| Mar 20, 2026 | 0.92 | 0.97 | 0.91 | 0.93 | 0.93 | 1.09% | 2,212,106 |
| Mar 19, 2026 | 0.94 | 1.03 | 0.89 | 0.92 | 0.92 | -5.15% | 2,704,846 |
| Mar 18, 2026 | 1.02 | 1.05 | 0.91 | 0.97 | 0.97 | -4.90% | 2,374,409 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 557,153 |
| Mar 16, 2026 | 1.09 | 1.09 | 0.97 | 1.03 | 1.03 | -6.36% | 1,058,586 |
| Mar 13, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 6.80% | 460,233 |
| Mar 12, 2026 | 1.10 | 1.12 | 0.94 | 1.03 | 1.03 | -7.21% | 798,742 |
| Mar 11, 2026 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 2,782,029 |
| Mar 10, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 3.70% | 589,225 |
| Mar 9, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 675,905 |
| 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 |