Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.31

(1.55%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	1.33	1.33	1.27	1.28	289	2,02,155	1,26,555
20-Jan-2026	1.27	1.28	1.21	1.22	502	6,26,702	4,50,154
21-Jan-2026	1.21	1.26	1.06	1.16	558	8,01,876	4,91,537
22-Jan-2026	1.16	1.26	1.16	1.25	394	3,51,845	2,15,779
23-Jan-2026	1.26	1.26	1.19	1.2	286	3,37,177	2,40,170
27-Jan-2026	1.24	1.24	1.17	1.18	348	2,40,890	1,57,527
28-Jan-2026	1.18	1.21	1.14	1.17	378	3,65,066	2,47,110
29-Jan-2026	1.17	1.4	1.15	1.16	400	7,88,101	5,10,960
30-Jan-2026	1.16	1.2	1.14	1.17	403	7,49,589	5,76,589
01-Feb-2026	1.19	1.19	0.98	1.16	433	5,69,725	3,13,885
02-Feb-2026	1.11	1.18	1.11	1.14	391	4,60,710	3,07,658
03-Feb-2026	1.14	1.18	1.12	1.16	488	36,90,283	30,83,025
04-Feb-2026	1.12	1.23	1.12	1.16	432	35,51,577	28,66,166
05-Feb-2026	1.19	1.21	1.14	1.16	274	32,35,379	27,17,531
06-Feb-2026	1.15	1.18	1.13	1.13	306	33,40,592	28,72,457
09-Feb-2026	1.16	1.19	1.14	1.16	379	36,23,616	30,98,546
10-Feb-2026	1.18	1.24	1.18	1.24	396	38,34,267	30,97,216
11-Feb-2026	1.22	1.39	1.22	1.34	583	47,92,301	29,46,184
12-Feb-2026	1.39	1.45	1.34	1.4	611	49,07,008	33,94,787
13-Feb-2026	1.43	1.43	1.28	1.32	375	9,68,518	4,50,677
16-Feb-2026	1.3	1.35	1.27	1.28	338	6,77,410	4,64,268
17-Feb-2026	1.3	1.31	1.27	1.29	242	3,46,036	2,32,795

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice