Genpharmasec Limited (BOM:531592)
India · Delayed Price · Currency is INR 1.310
+0.030 (2.34%)
At close: May 26, 2026
Genpharmasec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 1,720,461 |
| May 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 651,853 |
| May 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 510,728 |
| May 21, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 145,079 |
| May 20, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 133,991 |
| May 19, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 199,591 |
| May 18, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 152,162 |
| May 15, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 213,049 |
| May 14, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 200,158 |
| May 13, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -4.20% | 463,155 |
| May 12, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 405,120 |
| May 11, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 225,467 |
| May 8, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 94,135 |
| May 7, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 272,334 |
| May 6, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 193,378 |
| May 5, 2026 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 237,354 |
| May 4, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 2.46% | 331,388 |
| Apr 30, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 208,218 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 427,605 |
| Apr 28, 2026 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 428,693 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 259,613 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | - | 761,176 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 5.00% | 846,684 |
| Apr 22, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 409,496 |
| Apr 21, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | - | 262,139 |
| Apr 20, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 4.42% | 526,279 |
| Apr 17, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | - | 381,144 |
| Apr 16, 2026 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 441,173 |
| Apr 15, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 805,985 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -3.42% | 357,801 |
| Apr 10, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | - | 456,522 |
| Apr 9, 2026 | 1.24 | 1.27 | 1.16 | 1.17 | 1.17 | -6.40% | 653,906 |
| Apr 8, 2026 | 1.25 | 1.34 | 1.20 | 1.25 | 1.25 | 2.46% | 2,618,332 |
| Apr 7, 2026 | 1.17 | 1.24 | 1.12 | 1.22 | 1.22 | 6.09% | 1,007,329 |
| Apr 6, 2026 | 1.07 | 1.24 | 1.07 | 1.15 | 1.15 | 7.48% | 1,991,251 |
| Apr 2, 2026 | 0.93 | 1.08 | 0.93 | 1.07 | 1.07 | 15.05% | 1,847,019 |
| Apr 1, 2026 | 0.80 | 0.93 | 0.80 | 0.93 | 0.93 | 19.23% | 1,582,155 |
| Mar 30, 2026 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -7.14% | 1,518,673 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -7.69% | 1,535,955 |
| 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 |