Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.76

(0.57%)

Oct 17, 2025|10:59:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	1.93	1.94	1.87	1.91	486	13,77,713	5,05,318
18-Sep-2025	1.9	2.15	1.9	1.94	839	42,46,662	11,96,707
19-Sep-2025	2	2.11	1.96	2.06	824	48,10,323	14,63,312
22-Sep-2025	2.07	2.07	2.01	2.02	466	12,09,896	5,17,349
23-Sep-2025	2.06	2.06	1.98	2	395	7,04,127	3,18,493
24-Sep-2025	1.99	2.02	1.95	1.98	396	13,04,376	5,83,413
25-Sep-2025	2	2	1.95	1.97	299	9,22,344	3,93,540
26-Sep-2025	1.98	1.99	1.94	1.95	343	9,19,519	4,38,092
29-Sep-2025	1.95	1.98	1.9	1.9	510	14,91,495	7,26,800
30-Sep-2025	1.9	1.93	1.89	1.9	368	9,76,312	3,97,403
01-Oct-2025	1.9	1.92	1.86	1.89	419	7,94,129	3,32,332
03-Oct-2025	1.91	1.92	1.87	1.87	638	16,37,380	7,36,162
06-Oct-2025	1.91	1.91	1.84	1.87	549	8,87,867	4,15,284
07-Oct-2025	1.88	1.9	1.76	1.78	1,097	24,30,246	11,13,328
08-Oct-2025	1.78	1.82	1.72	1.76	591	11,13,238	4,80,870
09-Oct-2025	1.75	1.8	1.75	1.79	349	4,28,712	1,89,857
10-Oct-2025	1.77	1.86	1.77	1.83	325	3,45,151	1,30,195
13-Oct-2025	1.83	1.84	1.6	1.76	683	12,50,883	4,71,909
14-Oct-2025	1.8	1.84	1.73	1.76	522	7,62,223	3,17,908
15-Oct-2025	1.74	1.78	1.7	1.77	543	7,51,816	3,34,598
16-Oct-2025	1.77	1.79	1.74	1.75	363	4,44,342	1,85,471

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice