Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 1.010
-0.010 (-0.98%)
At close: Aug 21, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | - | 985,296 |
| Jul 21, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 135,832 |
| Jul 20, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 214,277 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 230,954 |
| Jul 16, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 398,739 |
| Jul 15, 2026 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 445,820 |
| Jul 14, 2026 | 1.08 | 1.12 | 1.01 | 1.03 | 1.03 | -4.63% | 1,232,378 |
| Jul 13, 2026 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -3.57% | 967,693 |
| Jul 10, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 6.67% | 197,823 |
| Jul 9, 2026 | 1.05 | 1.11 | 1.05 | 1.05 | 1.05 | - | 140,246 |
| Jul 8, 2026 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 438,446 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 350,167 |
| Jul 6, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 222,341 |
| Jul 3, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 160,840 |
| Jul 2, 2026 | 1.09 | 1.19 | 1.09 | 1.14 | 1.14 | 3.64% | 709,814 |
| Jul 1, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 200,865 |
| Jun 30, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 229,743 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 2.78% | 310,922 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.03 | 1.08 | 1.08 | -5.26% | 339,763 |
| Jun 24, 2026 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 251,360 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 245,201 |
| Jun 22, 2026 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 340,557 |
| Jun 19, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 204,667 |
| Jun 18, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 192,801 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 191,079 |
| Jun 16, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 90,708 |
| Jun 15, 2026 | 1.14 | 1.19 | 1.12 | 1.14 | 1.14 | - | 267,063 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | - | 314,097 |