Genpharmasec

Genpharmasec Ltd Historical Data

NSEBSE

₹1.3

(3.17%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	1.35	1.39	1.35	1.37	254	3,58,223	1,86,963
17-Dec-2025	1.38	1.4	1.35	1.37	253	3,85,234	1,76,331
18-Dec-2025	1.37	1.38	1.32	1.34	394	5,72,390	3,31,904
19-Dec-2025	1.34	1.4	1.29	1.31	460	9,60,467	6,19,588
22-Dec-2025	1.31	1.36	1.3	1.31	366	5,42,337	3,30,546
23-Dec-2025	1.33	1.39	1.31	1.36	354	34,61,496	24,94,737
24-Dec-2025	1.39	1.39	1.34	1.36	270	3,62,345	2,13,273
26-Dec-2025	1.36	1.41	1.33	1.35	341	7,28,260	4,64,413
29-Dec-2025	1.34	1.4	1.31	1.35	443	11,13,954	6,32,499
30-Dec-2025	1.32	1.36	1.32	1.33	309	4,16,704	1,96,776
31-Dec-2025	1.32	1.35	1.3	1.31	409	7,06,756	4,73,991
01-Jan-2026	1.34	1.35	1.29	1.29	505	9,63,313	6,59,752
02-Jan-2026	1.29	1.36	1.29	1.34	484	37,55,061	26,03,618
05-Jan-2026	1.33	1.37	1.32	1.35	373	15,51,740	10,89,545
06-Jan-2026	1.35	1.37	1.32	1.32	295	5,41,572	3,08,775
07-Jan-2026	1.34	1.35	1.29	1.3	367	7,48,951	5,20,968
08-Jan-2026	1.31	1.32	1.29	1.31	306	4,74,312	2,66,931
09-Jan-2026	1.31	1.31	1.24	1.27	376	6,99,329	4,28,282
12-Jan-2026	1.28	1.28	1.21	1.23	481	5,72,292	3,83,569
13-Jan-2026	1.23	1.31	1.23	1.26	323	6,16,270	3,97,436
14-Jan-2026	1.29	1.35	1.27	1.3	298	6,68,462	4,13,527

Genpharmasec: Related NEWS

No Record Found

Invest wise with Expert advice