Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 1.070
-0.050 (-4.46%)
At close: Oct 1, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -4.46% | 299,160 |
| Sep 30, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 158,401 |
| Sep 29, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 221,920 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 133,896 |
| Sep 25, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 326,801 |
| Sep 24, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 181,618 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 178,823 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 482,427 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 87,827 |
| Sep 18, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 126,755 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 122,349 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 116,656 |
| Sep 15, 2026 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -3.42% | 270,928 |
| Sep 11, 2026 | 1.16 | 1.22 | 1.12 | 1.17 | 1.17 | 0.86% | 514,801 |
| Sep 10, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 432,751 |
| Sep 9, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 431,683 |
| Sep 8, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 499,448 |
| Sep 7, 2026 | 1.23 | 1.25 | 1.11 | 1.13 | 1.13 | -9.60% | 1,301,013 |
| Sep 4, 2026 | 1.26 | 1.33 | 1.23 | 1.25 | 1.25 | 0.81% | 1,191,433 |
| Sep 3, 2026 | 1.28 | 1.33 | 1.22 | 1.24 | 1.24 | - | 1,445,916 |
| Sep 2, 2026 | 1.19 | 1.36 | 1.15 | 1.24 | 1.24 | 5.08% | 3,448,139 |
| Sep 1, 2026 | 1.17 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 4,171,929 |
| Aug 31, 2026 | 1.04 | 1.16 | 1.02 | 1.13 | 1.13 | 9.71% | 5,730,632 |
| Aug 28, 2026 | 1.02 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 5,796,209 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 120,931 |
| Aug 26, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 289,345 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.90 | 1.00 | 1.00 | -2.91% | 859,950 |
| Aug 24, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 452,068 |
| Aug 21, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 203,789 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 103,079 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 106,426 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 332,359 |
| Aug 17, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 368,156 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 220,955 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 180,519 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 419,576 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 462,674 |
| Aug 10, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 331,986 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 434,106 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 260,033 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | - | 340,587 |
| Aug 4, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 455,125 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 265,794 |
| Jul 31, 2026 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | - | 303,481 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 179,169 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 184,503 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 266,476 |
| Jul 27, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 216,483 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 292,175 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 413,733 |