Home > Share Market > Stocks > Genpharmasec > Share Price History

Genpharmasec - Share Price History

Genpharmasec

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Genpharmasec Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-May-2022 4.85 5.03 4.75 4.99 588 0.70 117,886 0.28 0.14
26-May-2022 5.01 5.10 4.65 4.85 1,033 2.24 362,217 0.45 -0.20
25-May-2022 5.19 5.21 4.90 4.97 599 0.80 118,896 0.31 -0.20
24-May-2022 4.95 5.16 4.91 5.09 577 0.73 122,790 0.25 0.14
23-May-2022 5.40 5.40 4.90 5.03 969 2 361,216 0.50 -0.40
20-May-2022 5.33 5.33 5.04 5.17 751 1.47 249,325 0.29 -0.20
19-May-2022 5.35 5.43 5.15 5.27 612 0.89 122,739 0.28 -0.10
18-May-2022 5.40 5.45 5.35 5.40 554 0.94 157,233 0.10 0
17-May-2022 5.35 5.43 5.15 5.34 709 1.12 161,294 0.28 -0
16-May-2022 5.50 5.52 5.02 5.32 566 0.71 95,513 0.50 -0.20
13-May-2022 5.25 5.59 5.20 5.38 685 1.19 182,193 0.39 0.13
12-May-2022 5.25 5.25 5 5.15 1,019 3.74 693,905 0.25 -0.10
11-May-2022 5.15 5.46 5.10 5.16 997 1.95 285,896 0.36 0.01
10-May-2022 5.35 5.44 5.20 5.27 679 1.11 171,691 0.24 -0.10
09-May-2022 5.54 5.61 5.20 5.29 1,104 1.81 256,962 0.41 -0.30
06-May-2022 5.50 5.67 5.30 5.36 1,080 2.30 325,120 0.37 -0.10
05-May-2022 5.73 5.80 5.55 5.58 589 0.89 134,125 0.25 -0.20
04-May-2022 5.90 5.90 5.60 5.69 713 1.32 195,435 0.30 -0.20
02-May-2022 5.86 5.86 5.52 5.83 746 1.23 159,612 0.34 -0
29-Apr-2022 5.78 5.88 5.65 5.68 720 1.47 203,316 0.23 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity