BSE - Free Realtime Quote INR

Genpharmasec Ltd (GENPHARMA.BO)

2.1500
-0.1100
(-4.87%)
As of 2:22:44 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.15002.22002.15002.15002.1500484,546
May 21, 20252.28002.35002.15002.26002.2600623,601
May 20, 20252.36002.38002.17002.24002.2400679,794
May 19, 20252.30002.30002.17002.27002.2700841,588
May 16, 20252.30002.30002.15002.21002.2100390,304
May 15, 20252.21002.25002.15002.23002.2300552,062
May 14, 20252.13002.16002.08002.15002.1500312,509
May 13, 20252.07002.15002.06002.08002.0800551,224
May 12, 20252.00002.05002.00002.05002.0500123,649
May 9, 20252.02002.02001.92001.96001.9600351,825
May 8, 20252.03002.10002.00002.02002.0200157,882
May 7, 20252.00002.06001.93002.00002.0000242,831
May 6, 20252.04002.06001.99002.03002.0300140,661
May 5, 20252.10002.10002.03002.06002.0600125,921
May 2, 20252.04002.09002.00002.03002.0300233,017
Apr 30, 20252.08002.14002.00002.03002.0300198,519
Apr 29, 20252.11002.14002.05002.08002.0800266,640
Apr 28, 20252.14002.16002.05002.07002.0700584,473
Apr 25, 20252.28002.28002.11002.12002.1200611,616
Apr 24, 20252.26002.32002.21002.22002.2200299,361
Apr 23, 20252.32002.37002.20002.24002.2400442,341
Apr 22, 20252.28002.31002.25002.31002.3100564,705
Apr 21, 20252.17002.20002.15002.20002.2000476,458
Apr 17, 20252.10002.10002.10002.10002.1000312,962
Apr 16, 20252.04002.06002.04002.06002.0600241,750
Apr 15, 20252.02002.02002.01002.02002.0200280,866
Apr 11, 20251.99001.99001.99001.99001.9900114,041
Apr 9, 20251.99001.99001.99001.99001.9900170,602
Apr 8, 20251.97001.99001.97001.99001.990067,706
Apr 7, 20251.96001.96001.96001.96001.9600233,195
Apr 4, 20251.99001.99001.99001.99001.9900276,057
Apr 3, 20251.96001.96001.96001.96001.960012,053
Apr 2, 20251.93001.93001.92001.93001.9300224,700
Apr 1, 20251.90001.92001.90001.90001.9000463,292
Mar 28, 20251.89001.90001.89001.89001.8900694,305
Mar 27, 20251.92001.92001.92001.92001.9200353,198
Mar 26, 20251.95001.95001.95001.95001.9500646,159
Mar 25, 20252.02002.02001.98001.98001.9800869,575
Mar 24, 20252.05002.05002.02002.02002.0200358,654
Mar 21, 20252.05002.08002.05002.05002.0500943,419
Mar 20, 20252.00002.04002.00002.04002.0400699,319
Mar 19, 20252.02002.02002.00002.00002.0000577,523
Mar 18, 20252.02002.02002.02002.02002.0200499,007
Mar 17, 20252.06002.06002.06002.06002.0600316,555
Mar 13, 20252.14002.14002.10002.10002.1000307,908
Mar 12, 20252.14002.14002.14002.14002.140075,836
Mar 11, 20252.18002.18002.18002.18002.1800188,438
Mar 10, 20252.33002.40002.22002.22002.2200448,169
Mar 7, 20252.30002.35002.26002.33002.33001,084,331
Mar 6, 20252.20002.26002.18002.25002.25001,411,796
Mar 5, 20252.01002.16002.01002.16002.16002,977,885
Mar 4, 20252.04002.12001.98002.06002.06002,690,176
Mar 3, 20252.02002.05001.96002.02002.0200376,830
Feb 28, 20252.03002.06001.96002.00002.00001,249,960
Feb 27, 20252.11002.13002.00002.03002.0300660,573
Feb 25, 20252.14002.19002.06002.08002.0800651,582
Feb 24, 20252.30002.30002.15002.16002.16001,303,629
Feb 21, 20252.16002.26002.12002.26002.2600926,222
Feb 20, 20252.06002.16002.05002.16002.1600562,150
Feb 19, 20252.05002.10002.00002.06002.0600791,639
Feb 18, 20252.14002.19002.03002.04002.04001,396,743
Feb 17, 20252.24002.29002.13002.13002.13001,428,822
Feb 14, 20252.32002.33002.20002.24002.2400693,265
Feb 13, 20252.31002.33002.21002.31002.3100691,933
Feb 12, 20252.25002.30002.20002.27002.2700660,599
Feb 11, 20252.36002.37002.21002.25002.25001,075,421
Feb 10, 20252.28002.30002.19002.29002.2900742,348
Feb 7, 20252.25002.30002.13002.24002.24002,085,971
Feb 6, 20252.33002.37002.22002.23002.23003,504,395
Feb 5, 20252.43002.48002.31002.33002.33002,097,835
Feb 4, 20252.60002.62002.41002.43002.43002,313,504
Feb 3, 20252.57002.63002.42002.51002.51001,029,219
Feb 1, 20252.52002.53002.42002.53002.5300598,619
Jan 31, 20252.33002.41002.29002.41002.4100957,345
Jan 30, 20252.44002.47002.27002.30002.30004,043,675
Jan 29, 20252.51002.64002.28002.37002.37004,329,701
Jan 28, 20252.74002.74002.46002.48002.48003,225,836
Jan 27, 20252.98002.98002.69002.72002.72001,677,798
Jan 24, 20253.04003.05002.92002.98002.9800310,188
Jan 23, 20252.95003.04002.92002.98002.9800307,377
Jan 22, 20252.96003.05002.95002.97002.9700450,189
Jan 21, 20253.02003.10002.96002.99002.9900584,460
Jan 20, 20253.08003.15003.01003.04003.0400397,856
Jan 17, 20253.10003.10003.01003.03003.0300385,278
Jan 16, 20253.07003.12003.03003.08003.0800424,575
Jan 15, 20253.01003.07002.96003.04003.0400419,895
Jan 14, 20253.01003.10003.00003.01003.0100715,568
Jan 13, 20253.02003.15002.94003.02003.02001,096,919
Jan 10, 20253.22003.25003.00003.08003.0800731,808
Jan 9, 20253.43003.43003.18003.22003.2200659,299
Jan 8, 20253.17003.49003.11003.41003.41001,468,907
Jan 7, 20253.07003.25002.95003.22003.22001,517,393
Jan 6, 20253.18003.28003.03003.10003.10001,127,329
Jan 3, 20253.27003.30003.10003.18003.1800870,156
Jan 2, 20253.35003.45003.21003.27003.27001,127,615
Jan 1, 20253.11003.38003.10003.36003.36002,691,070
Dec 31, 20242.91003.11002.91003.08003.08001,431,988
Dec 30, 20243.26003.26002.88002.91002.91006,015,975

Related Tickers

VIVIMEDLAB.BO Vivimed Labs Limited
4.9000
0.00%
 
SPARC.BO Sun Pharma Advanced Research Company Limited
163.85
-1.27%
 
NECLIFE.NS Nectar Lifesciences Limited
23.83
-2.14%
 
11L.SG Canopy Growth Corp
1.7420
+11.52%
 
KPL.BO Kwality Pharmaceuticals Limited
947.80
-0.12%
 
SYNCOMF.NS Syncom Formulations (India) Limited
19.51
-2.50%
 
CRNO-B.ST Cereno Scientific AB (publ)
10.71
+5.41%
 
MOREPENLAB.NS Morepen Laboratories Limited
67.13
+1.80%
 
PPLPHARMA.NS Piramal Pharma Limited
205.11
-0.50%
 
PTPI Petros Pharmaceuticals, Inc.
0.0664
-46.45%