Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 1.250
+0.090 (7.76%)
At close: Jan 22, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | 3.82% | 2,582,535 |
| Dec 22, 2025 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | - | 410,763 |
| Dec 19, 2025 | 1.34 | 1.40 | 1.29 | 1.31 | 1.31 | -2.24% | 711,119 |
| Dec 18, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 427,295 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 281,080 |
| Dec 16, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 261,152 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 619,492 |
| Dec 12, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 304,177 |
| Dec 11, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 177,603 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | - | 559,293 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 368,781 |
| Dec 8, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 396,412 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 1,198,633 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 471,502 |
| Dec 3, 2025 | 1.50 | 1.54 | 1.39 | 1.48 | 1.48 | -3.90% | 1,370,132 |
| Dec 2, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 4.05% | 587,793 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | -2.63% | 371,300 |
| Nov 28, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 146,069 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 0.67% | 160,253 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 194,657 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 121,832 |
| Nov 24, 2025 | 1.58 | 1.59 | 1.47 | 1.48 | 1.48 | -5.73% | 519,680 |
| Nov 21, 2025 | 1.57 | 1.62 | 1.47 | 1.57 | 1.57 | - | 905,034 |
| Nov 20, 2025 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 4.67% | 893,473 |
| Nov 19, 2025 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 296,533 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -3.18% | 972,236 |
| Nov 17, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 328,409 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 182,582 |
| Nov 13, 2025 | 1.51 | 1.59 | 1.46 | 1.55 | 1.55 | 4.03% | 1,106,333 |