Skip to main content
Genpharmasec Limited (BOM:531592)
India flag India · Delayed Price · Currency is INR
1.080
-0.040 (-3.57%)
At close: Mar 9, 2026

Genpharmasec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.121.141.071.081.08-3.57%675,905
Mar 6, 20261.161.161.121.121.12-2.61%234,056
Mar 5, 20261.181.181.121.151.151.77%676,369
Mar 4, 20261.151.181.111.131.13-0.88%695,808
Mar 2, 20261.141.231.101.141.14-3.39%813,217
Feb 27, 20261.321.321.141.181.18-9.23%1,948,543
Feb 26, 20261.331.341.301.301.30-2.26%300,770
Feb 25, 20261.361.361.301.331.33-0.75%347,522
Feb 24, 20261.361.361.301.341.340.75%696,708
Feb 23, 20261.251.331.251.331.336.40%2,988,973
Feb 20, 20261.281.321.231.251.25-2.34%2,972,106
Feb 19, 20261.311.341.261.281.28-2.29%2,793,054
Feb 18, 20261.291.431.291.311.311.55%2,956,700
Feb 17, 20261.301.311.271.291.290.78%267,925
Feb 16, 20261.301.351.271.281.28-3.03%518,306
Feb 13, 20261.431.431.281.321.32-5.71%731,444
Feb 12, 20261.391.451.341.401.404.48%3,524,874
Feb 11, 20261.221.391.221.341.348.06%3,586,443
Feb 10, 20261.181.241.181.241.246.90%3,145,878
Feb 9, 20261.161.191.141.161.162.65%3,127,720
Feb 6, 20261.151.181.131.131.13-2.59%2,938,405
Feb 5, 20261.191.211.141.161.16-2,799,761
Feb 4, 20261.121.231.121.161.16-3,058,739
Feb 3, 20261.141.181.121.161.161.75%3,256,160
Feb 2, 20261.111.181.111.141.14-1.72%406,884
Feb 1, 20261.191.190.981.161.16-0.85%508,489
Jan 30, 20261.161.201.141.171.170.86%644,107
Jan 29, 20261.171.401.151.161.16-0.85%656,483
Jan 28, 20261.181.211.141.171.17-0.85%310,915
Jan 27, 20261.241.241.171.181.18-1.67%202,321
Jan 23, 20261.261.261.191.201.20-4.00%275,614
Jan 22, 20261.161.261.161.251.257.76%290,149
Jan 21, 20261.211.261.061.161.16-4.92%678,213
Jan 20, 20261.271.281.211.221.22-4.69%508,298
Jan 19, 20261.331.331.271.281.28-2.29%155,350
Jan 16, 20261.311.341.291.311.310.77%170,467
Jan 14, 20261.291.351.271.301.303.17%512,987
Jan 13, 20261.231.311.231.261.262.44%485,263
Jan 12, 20261.281.281.211.231.23-3.15%463,171
Jan 9, 20261.311.311.241.271.27-3.05%545,905
Jan 8, 20261.311.321.291.311.310.77%363,929
Jan 7, 20261.341.351.291.301.30-1.52%571,885
Jan 6, 20261.351.371.321.321.32-2.22%403,772
Jan 5, 20261.331.371.321.351.350.75%1,147,219
Jan 2, 20261.291.361.291.341.343.88%2,808,048
Jan 1, 20261.341.351.291.291.29-1.53%739,770
Dec 31, 20251.321.351.301.311.31-1.50%535,463
Dec 30, 20251.321.361.321.331.33-1.48%311,751
Dec 29, 20251.341.401.311.351.35-821,838
Dec 26, 20251.361.411.331.351.35-0.74%538,564
Dec 24, 20251.391.391.341.361.36-265,461
Dec 23, 20251.331.391.311.361.363.82%2,582,535
Dec 22, 20251.311.361.301.311.31-410,763
Dec 19, 20251.341.401.291.311.31-2.24%711,119
Dec 18, 20251.371.381.321.341.34-2.19%427,295
Dec 17, 20251.381.401.351.371.37-281,080
Dec 16, 20251.351.391.351.371.372.24%261,152
Dec 15, 20251.401.401.301.341.34-2.90%619,492
Dec 12, 20251.391.411.371.381.380.73%304,177
Dec 11, 20251.361.401.351.371.37-1.44%177,603
Dec 10, 20251.411.421.341.391.39-559,293
Dec 9, 20251.421.421.361.391.39-2.11%368,781
Dec 8, 20251.381.441.361.421.422.90%396,412
Dec 5, 20251.451.451.361.381.38-3.50%1,198,633
Dec 4, 20251.481.491.401.431.43-3.38%471,502
Dec 3, 20251.501.541.391.481.48-3.90%1,370,132
Dec 2, 20251.441.561.441.541.544.05%587,793
Dec 1, 20251.531.531.431.481.48-2.63%371,300
Nov 28, 20251.521.531.491.521.520.66%146,069
Nov 27, 20251.521.521.471.511.510.67%160,253
Nov 26, 20251.511.511.481.501.50-0.66%194,657
Nov 25, 20251.531.531.491.511.512.03%121,832
Nov 24, 20251.581.591.471.481.48-5.73%519,680
Nov 21, 20251.571.621.471.571.57-905,034
Nov 20, 20251.481.581.481.571.574.67%893,473
Nov 19, 20251.511.541.471.501.50-1.32%296,533
Nov 18, 20251.591.591.501.521.52-3.18%972,236
Nov 17, 20251.581.591.561.571.57-0.63%328,409
Nov 14, 20251.571.581.541.581.581.94%182,582
Nov 13, 20251.511.591.461.551.554.03%1,106,333
Nov 12, 20251.461.531.461.491.493.47%775,168
Nov 11, 20251.511.551.421.441.44-4.00%1,085,061
Nov 10, 20251.491.561.491.501.50-1,012,843
Nov 7, 20251.521.571.491.501.50-1.32%990,808
Nov 6, 20251.581.621.511.521.52-3.18%1,050,951
Nov 4, 20251.601.641.551.571.57-1.88%1,129,531
Nov 3, 20251.631.791.591.601.60-0.62%1,533,960
Oct 31, 20251.701.711.591.611.61-3.59%1,328,502
Oct 30, 20251.781.791.581.671.67-6.18%2,334,939
Oct 29, 20251.771.801.751.781.780.56%478,215
Oct 28, 20251.771.781.761.771.77-0.56%193,222
Oct 27, 20251.761.841.731.781.780.56%722,077
Oct 24, 20251.781.781.741.771.77-0.56%319,511
Oct 23, 20251.761.811.761.781.78-0.56%262,930
Oct 21, 20251.741.851.741.791.792.87%278,514
Oct 20, 20251.781.781.711.741.74-1.69%280,154
Oct 17, 20251.751.791.731.771.771.14%271,785
Oct 16, 20251.771.791.741.751.75-1.13%252,471
Oct 15, 20251.741.781.701.771.770.57%433,572
Oct 14, 20251.801.841.731.761.76-426,441