Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.35

(-0.74%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1.52	1.52	1.47	1.51	248	2,40,786	1,42,623
28-Nov-2025	1.52	1.53	1.49	1.52	211	2,21,331	1,21,971
01-Dec-2025	1.53	1.53	1.43	1.48	349	5,50,270	2,76,356
02-Dec-2025	1.44	1.56	1.44	1.54	383	8,97,075	4,50,459
03-Dec-2025	1.5	1.54	1.39	1.48	495	19,82,732	8,34,987
04-Dec-2025	1.48	1.49	1.4	1.43	515	6,77,645	3,82,987
05-Dec-2025	1.45	1.45	1.36	1.38	695	16,65,980	8,97,880
08-Dec-2025	1.38	1.44	1.36	1.42	389	5,61,276	3,02,101
09-Dec-2025	1.42	1.42	1.36	1.39	410	5,09,542	2,73,775
10-Dec-2025	1.41	1.42	1.34	1.39	427	7,66,442	4,22,612
11-Dec-2025	1.36	1.4	1.35	1.37	285	2,43,864	1,61,960
12-Dec-2025	1.39	1.41	1.37	1.38	264	4,22,332	2,32,317
15-Dec-2025	1.4	1.4	1.3	1.34	419	8,33,301	4,57,079
16-Dec-2025	1.35	1.39	1.35	1.37	254	3,58,223	1,86,963
17-Dec-2025	1.38	1.4	1.35	1.37	253	3,85,234	1,76,331
18-Dec-2025	1.37	1.38	1.32	1.34	394	5,72,390	3,31,904
19-Dec-2025	1.34	1.4	1.29	1.31	460	9,60,467	6,19,588
22-Dec-2025	1.31	1.36	1.3	1.31	366	5,42,337	3,30,546
23-Dec-2025	1.33	1.39	1.31	1.36	354	34,61,496	24,94,737
24-Dec-2025	1.39	1.39	1.34	1.36	270	3,62,345	2,13,273
26-Dec-2025	1.36	1.41	1.33	1.35	341	7,28,260	4,64,413

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice