Skip to main content
Genpharmasec Limited (BOM:531592)
India flag India · Delayed Price · Currency is INR
1.300
+0.020 (1.56%)
At close: Apr 28, 2026

Genpharmasec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.291.331.271.301.301.56%428,693
Apr 27, 20261.301.321.251.281.281.59%259,613
Apr 24, 20261.281.321.241.261.26-761,176
Apr 23, 20261.251.261.231.261.265.00%846,684
Apr 22, 20261.181.231.171.201.201.69%409,496
Apr 21, 20261.191.221.151.181.18-262,139
Apr 20, 20261.081.181.081.181.184.42%526,279
Apr 17, 20261.111.151.111.131.13-381,144
Apr 16, 20261.111.151.081.131.130.89%441,173
Apr 15, 20261.131.151.101.121.12-0.88%805,985
Apr 13, 20261.181.181.091.131.13-3.42%357,801
Apr 10, 20261.171.221.171.171.17-456,522
Apr 9, 20261.241.271.161.171.17-6.40%653,906
Apr 8, 20261.251.341.201.251.252.46%2,618,332
Apr 7, 20261.171.241.121.221.226.09%1,007,329
Apr 6, 20261.071.241.071.151.157.48%1,991,251
Apr 2, 20260.931.080.931.071.0715.05%1,847,019
Apr 1, 20260.800.930.800.930.9319.23%1,582,155
Mar 30, 20260.820.820.750.780.78-7.14%1,518,673
Mar 27, 20260.910.910.820.840.84-7.69%1,535,955
Mar 25, 20260.940.950.900.910.91-3,297,186
Mar 24, 20260.950.950.910.910.91-1.09%1,106,553
Mar 23, 20260.930.990.900.920.92-1.08%4,132,443
Mar 20, 20260.920.970.910.930.931.09%2,212,106
Mar 19, 20260.941.030.890.920.92-5.15%2,704,846
Mar 18, 20261.021.050.910.970.97-4.90%2,374,409
Mar 17, 20261.031.041.001.021.02-0.97%557,153
Mar 16, 20261.091.090.971.031.03-6.36%1,058,586
Mar 13, 20261.071.121.061.101.106.80%460,233
Mar 12, 20261.101.120.941.031.03-7.21%798,742
Mar 11, 20261.101.151.091.111.11-0.89%2,782,029
Mar 10, 20261.081.151.081.121.123.70%589,225
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