Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.91

(-1.04%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1.94	2.1	1.94	2.03	432	11,87,783	5,47,771
19-Aug-2025	2.08	2.08	1.98	2.03	370	10,12,195	3,44,886
20-Aug-2025	2	2.05	1.99	2	386	7,07,634	2,96,519
21-Aug-2025	2	2.05	1.98	1.99	356	10,53,869	4,37,816
22-Aug-2025	1.98	2.01	1.95	1.99	252	6,00,317	2,68,739
25-Aug-2025	2.01	2.05	1.97	2.03	351	7,94,714	3,63,705
26-Aug-2025	2	2.03	1.93	1.96	410	13,59,087	6,22,308
28-Aug-2025	2	2	1.94	1.98	354	4,12,253	1,38,985
29-Aug-2025	1.98	2	1.92	1.94	472	13,33,932	5,94,009
01-Sep-2025	1.97	1.97	1.92	1.93	441	7,21,173	3,35,627
02-Sep-2025	1.96	1.96	1.91	1.94	452	34,17,929	17,14,411
03-Sep-2025	1.95	1.99	1.91	1.93	490	19,71,024	7,62,180
04-Sep-2025	1.92	1.96	1.92	1.94	396	6,71,882	2,77,004
05-Sep-2025	1.94	1.95	1.88	1.92	537	18,41,517	8,98,662
08-Sep-2025	1.9	1.93	1.89	1.92	509	17,17,536	7,46,851
09-Sep-2025	1.93	1.93	1.88	1.91	365	4,85,406	1,86,176
10-Sep-2025	1.93	1.99	1.91	1.95	393	14,29,809	5,70,149
11-Sep-2025	1.97	1.98	1.94	1.95	332	4,98,345	2,12,710
12-Sep-2025	1.93	1.97	1.87	1.93	416	13,80,354	5,74,713
15-Sep-2025	1.96	1.96	1.85	1.91	457	12,51,954	5,11,834

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice