Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.52

(-3.18%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Oct-2025	1.75	1.79	1.73	1.77	339	4,77,929	1,98,792
20-Oct-2025	1.78	1.78	1.71	1.74	436	4,88,207	1,96,164
21-Oct-2025	1.74	1.85	1.74	1.79	355	4,96,252	1,93,580
23-Oct-2025	1.76	1.81	1.76	1.78	339	4,69,036	2,26,088
24-Oct-2025	1.78	1.78	1.74	1.77	329	5,61,003	2,30,988
27-Oct-2025	1.76	1.84	1.73	1.78	515	12,72,559	6,33,790
28-Oct-2025	1.77	1.78	1.76	1.77	274	3,41,453	1,48,077
29-Oct-2025	1.77	1.8	1.75	1.78	340	8,48,331	3,73,585
30-Oct-2025	1.78	1.79	1.58	1.67	1,020	38,88,482	18,06,391
31-Oct-2025	1.7	1.71	1.59	1.61	785	21,79,650	10,74,250
03-Nov-2025	1.63	1.79	1.59	1.6	853	25,16,848	10,22,644
04-Nov-2025	1.6	1.64	1.55	1.57	710	18,03,421	7,85,998
06-Nov-2025	1.58	1.62	1.51	1.52	802	16,30,204	7,93,546

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice