Home > Share Market > Stocks > Genpharmasec > Share Price History

Genpharmasec - Share Price History

Genpharmasec

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Genpharmasec Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jun-2022 5.20 5.20 4.95 5 506 0.92 128,613 0.25 -0.20
28-Jun-2022 5.19 5.48 5 5.05 643 1.73 250,860 0.48 -0.10
27-Jun-2022 5.65 5.80 4.60 5.03 735 1.82 276,581 1.20 -0.60
24-Jun-2022 5.20 5.89 4.95 5.38 3,404 6.12 742,682 0.94 0.18
23-Jun-2022 4.50 4.99 4.50 4.91 539 0.82 141,868 0.49 0.41
22-Jun-2022 4.64 4.64 4.30 4.56 342 0.42 77,409 0.34 -0.10
21-Jun-2022 4.35 4.65 4.32 4.59 547 0.52 97,737 0.33 0.24
20-Jun-2022 4.70 4.78 4.12 4.32 915 1.64 286,439 0.66 -0.40
17-Jun-2022 4.86 4.99 4.01 4.65 993 1.82 258,934 0.98 -0.20
16-Jun-2022 5.03 5.07 4.85 4.89 597 1.02 155,126 0.22 -0.10
15-Jun-2022 4.97 5.05 4.82 4.97 431 0.57 89,814 0.23 0
14-Jun-2022 4.99 5.07 4.80 4.97 621 0.82 138,635 0.27 -0
13-Jun-2022 5.18 5.23 4.90 4.99 697 1.28 200,510 0.33 -0.20
10-Jun-2022 5.11 5.31 5.06 5.16 416 0.74 100,770 0.25 0.05
09-Jun-2022 5.47 5.47 5.10 5.20 472 0.57 82,505 0.37 -0.30
08-Jun-2022 5.29 5.62 5.25 5.38 783 1.79 223,008 0.37 0.09
07-Jun-2022 5.19 5.38 5.19 5.28 478 1.08 181,872 0.19 0.09
06-Jun-2022 5.49 5.52 5.10 5.18 586 1.99 324,203 0.42 -0.30
03-Jun-2022 5.61 5.79 5.28 5.38 892 2.22 283,634 0.51 -0.20
02-Jun-2022 4.85 5.41 4.85 5.41 830 2.38 366,856 0.56 0.56
01-Jun-2022 4.97 4.98 4.75 4.92 637 1.08 165,444 0.23 -0
31-May-2022 4.95 5.03 4.85 4.97 522 0.95 153,516 0.18 0.02
30-May-2022 5.09 5.09 4.90 4.95 681 0.96 153,640 0.19 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity