Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.02

(0.00%)

Mar 18, 2026|06:46:00 PM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Feb-2026	1.29	1.43	1.29	1.31	324	39,21,521	28,68,656
19-Feb-2026	1.31	1.34	1.26	1.28	288	36,83,360	27,24,920
20-Feb-2026	1.28	1.32	1.23	1.25	316	37,25,259	28,66,386
23-Feb-2026	1.25	1.33	1.25	1.33	287	39,40,374	29,52,621
24-Feb-2026	1.36	1.36	1.3	1.34	276	9,26,477	5,49,429
25-Feb-2026	1.36	1.36	1.3	1.33	203	4,62,428	2,36,913
26-Feb-2026	1.33	1.34	1.3	1.3	225	3,96,070	2,45,831
27-Feb-2026	1.32	1.32	1.14	1.18	713	23,15,284	16,38,941
02-Mar-2026	1.14	1.23	1.1	1.14	441	9,44,372	7,19,531
04-Mar-2026	1.15	1.18	1.11	1.13	382	7,94,230	6,06,012
05-Mar-2026	1.18	1.18	1.12	1.15	284	7,67,067	6,16,972
06-Mar-2026	1.16	1.16	1.12	1.12	300	2,65,298	1,70,343
09-Mar-2026	1.12	1.14	1.07	1.08	446	7,39,843	5,34,324
10-Mar-2026	1.08	1.15	1.08	1.12	321	6,59,105	4,39,789
11-Mar-2026	1.1	1.15	1.09	1.11	322	31,29,829	26,44,005
12-Mar-2026	1.1	1.12	0.94	1.03	396	8,60,361	6,53,831
13-Mar-2026	1.07	1.12	1.06	1.1	355	5,03,477	3,06,576
16-Mar-2026	1.09	1.09	0.97	1.03	693	10,81,432	8,59,751
17-Mar-2026	1.03	1.04	1	1.02	297	5,67,921	4,58,657

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice