Genpharmasec share price history

BSE: 531592Commercial Services & SuppliesSmall Cap

GENPHARMASEC LIMITED · Face value ₹1 · Listed Apr 1996

₹0.99₹0.00 (0.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹0.99.

27 Oct: open ₹1.01, high ₹1.01, low ₹0.98

52-week range of traded prices to 27 Oct 2026

₹0.75Low, 30 Mar 2026₹1.84High, 27 Oct 2025

Market cap: ₹55 Cr3,222nd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.83
Dividend yield: Nonein the last 12 months
ROCE: −1.4%
Debt to equity: 0.50
Volume, BSE: 1,38,066

Genpharmasec share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Genpharmasec's share price is on record from 20 Dec 2016, when it closed at ₹1.31, to 27 Oct 2026. Its highest close was ₹17.25 on 26 Apr 2019 and its lowest ₹0.78 on 30 Mar 2026, adjusted for 1 split or bonus issue. Its trading goes back to 26 Oct 2011, but prices before 20 Dec 2016 are not shown: on 20 Dec 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.99	−24.4%	1.40	0.78	1.34	1.45	0.75	16,34,02,686
2025	1.31	−57.5%	3.41	1.31	3.11	3.49	1.29	16,96,23,930
2024	3.08	−34.0%	8.71	1.93	4.80	8.71	1.92	46,98,97,982
2023	4.67	+12.8%	5.10	2.77	4.07	5.35	2.68	11,42,34,148
2022	4.14	−21.1%	10.08	3.87	5.30	11.08	3.80	26,27,05,505
2021	5.25	−51.4%	11.26	5.24	11.16	12.40	5.20	13,93,64,446
2020	10.80	−18.2%	15.85	10.21	13.20	16.63	10.00	1,49,66,183
2019	13.20	+1.0%	17.25	9.70	13.33	18.00	9.50	9,02,408
2018	13.07	+187.3%	13.07	3.52	4.78	13.07	3.52	7,07,010
2017	4.55	+166.9%	5.10	2.05	2.05	5.10	2.05	45,580
2016	1.71	–	1.71	1.31	1.25	1.71	1.25	5,510

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 7 Feb 2018. 2016 is from its first session, 20 Dec 2016. The 2017 close is its last trade, on 17 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.99	−11.6%	1.12	1.14	0.91	70,67,514
Sep 2026	1.12	−0.9%	1.17	1.36	1.09	1,58,46,224
Aug 2026	1.13	+8.7%	1.02	1.16	0.90	1,77,34,299
Jul 2026	1.04	−5.5%	1.12	1.19	0.99	88,87,551
Jun 2026	1.10	−7.6%	1.20	1.22	1.03	66,91,288
May 2026	1.19	−2.5%	1.25	1.34	1.09	78,55,015
Apr 2026	1.22	+56.4%	0.80	1.34	0.80	1,62,72,520
Mar 2026	0.78	−33.9%	1.14	1.23	0.75	2,82,23,494
Feb 2026	1.18	+0.9%	1.19	1.45	0.98	4,28,90,915
Jan 2026	1.17	−10.7%	1.34	1.40	1.06	1,19,33,866
Dec 2025	1.31	−13.8%	1.53	1.56	1.29	1,35,78,801
Nov 2025	1.52	−5.6%	1.63	1.79	1.42	1,34,05,413
Oct 2025	1.61	−15.3%	1.90	1.92	1.58	1,24,62,486
Sep 2025	1.90	−2.1%	1.97	2.15	1.85	1,73,17,980
Aug 2025	1.94	−2.5%	2.00	2.20	1.91	96,84,479
Jul 2025	1.99	−2.9%	2.07	2.09	1.84	94,53,661
Jun 2025	2.05	−3.8%	2.16	2.33	1.99	1,07,86,080
May 2025	2.13	+4.9%	2.04	2.38	1.92	75,89,944
Apr 2025	2.03	+7.4%	1.90	2.37	1.90	58,41,337
Mar 2025	1.89	−5.5%	2.02	2.40	1.89	1,55,19,083
Feb 2025	2.00	−17.0%	2.52	2.63	1.96	2,44,64,429
Jan 2025	2.41	−21.8%	3.11	3.49	2.27	2,95,20,237
Dec 2024	3.08	+3.4%	3.07	4.32	2.88	5,65,55,143
Nov 2024	2.98	−5.4%	3.30	3.37	2.70	1,43,44,010
Oct 2024	3.15	−1.6%	3.22	3.27	2.50	1,92,68,375
Sep 2024	3.20	−8.8%	3.34	3.65	3.00	3,86,96,048
Aug 2024	3.51	+50.0%	2.35	3.87	2.03	8,43,65,239
Jul 2024	2.34	+13.6%	2.16	2.48	2.15	2,89,54,932
Jun 2024	2.06	+1.5%	1.99	2.07	1.92	1,80,10,206
May 2024	2.03	−9.4%	2.24	2.55	1.96	2,51,04,495
Apr 2024	2.24	+0.4%	2.33	2.69	2.13	3,96,10,801
Mar 2024	2.23	−48.5%	4.12	4.12	2.02	5,44,44,757
Feb 2024	4.33	−18.1%	5.19	5.19	3.80	1,40,44,927
Jan 2024	5.29	+13.3%	4.80	8.71	4.72	7,64,99,049
Dec 2023	4.67	−3.7%	4.95	4.98	4.33	1,52,37,306
Nov 2023	4.85	+23.1%	3.97	5.35	3.70	2,15,45,482
Oct 2023	3.94	−0.8%	4.04	4.17	3.62	80,84,105
Sep 2023	3.97	+11.5%	3.59	4.44	3.54	1,83,22,273
Aug 2023	3.56	+12.3%	3.17	3.79	3.03	76,00,052
Jul 2023	3.17	−9.9%	3.58	3.65	2.81	69,65,775
Jun 2023	3.52	+12.5%	3.12	4.18	3.10	1,19,47,841
May 2023	3.13	+0.6%	3.06	3.41	3.01	52,22,272
Apr 2023	3.11	0.0%	3.15	3.80	3.00	32,83,521
Mar 2023	3.11	−17.9%	3.88	3.94	2.68	49,76,350
Feb 2023	3.79	0.0%	3.84	4.04	3.56	52,56,709
Jan 2023	3.79	−8.5%	4.07	4.19	3.75	57,92,462
Dec 2022	4.14	+0.2%	4.23	4.80	3.85	1,18,96,715
Nov 2022	4.13	−17.9%	5.20	5.20	3.96	91,84,950
Oct 2022	5.03	+17.0%	4.59	5.77	4.17	1,25,43,924
Sep 2022	4.30	+2.6%	4.29	5.40	4.00	1,17,86,855
Aug 2022	4.19	+3.5%	4.00	4.79	3.80	1,61,41,410
Jul 2022	4.05	−19.5%	5.15	5.19	3.80	1,88,39,094
Jun 2022	5.03	+1.2%	4.97	5.89	4.01	62,16,972
May 2022	4.97	−12.5%	5.86	5.90	4.65	55,86,094
Apr 2022	5.68	+3.3%	5.60	6.79	5.26	88,28,245
Mar 2022	5.50	−8.6%	6.08	6.73	5.39	1,12,66,611
Feb 2022	6.02	−23.2%	7.71	8.15	5.60	2,09,39,212
Jan 2022	7.84	+49.3%	5.30	11.08	5.20	12,94,75,423
Dec 2021	5.25	−20.7%	6.70	8.80	5.20	4,60,56,922
Nov 2021	6.62	−6.4%	7.10	7.23	6.16	31,85,793
Oct 2021	7.07	−10.6%	7.84	8.02	6.91	34,48,047
Sep 2021	7.91	−5.6%	8.40	8.61	7.50	33,73,425
Aug 2021	8.38	−25.6%	12.20	12.40	7.50	3,17,22,714
Jul 2021	11.26	+27.4%	9.04	12.00	8.61	2,62,77,708
Jun 2021	8.84	−12.7%	10.60	11.58	8.62	95,28,161
May 2021	10.13	+17.5%	8.53	10.22	7.11	38,12,176
Apr 2021	8.62	+7.6%	8.49	9.48	7.60	26,01,761
Mar 2021	8.01	−11.4%	9.25	9.65	7.31	19,37,418
Feb 2021	9.04	−10.0%	10.19	10.65	8.50	21,72,228
Jan 2021	10.05	−6.9%	11.16	11.50	9.00	52,48,093
Dec 2020	10.80	−12.9%	12.50	13.80	10.00	54,37,375
Nov 2020	12.40	−3.4%	13.15	13.15	11.00	36,13,632
Oct 2020	12.83	+17.7%	11.25	14.02	10.50	37,60,012
Sep 2020	10.90	−0.7%	11.35	12.10	10.18	4,26,704
Aug 2020	10.98	+2.6%	10.40	12.14	10.30	2,90,350
Jul 2020	10.70	−9.2%	11.79	12.00	10.24	2,70,593
Jun 2020	11.79	−5.7%	11.88	13.23	11.04	5,72,200
May 2020	12.50	−2.3%	13.44	16.63	11.23	5,56,808
Apr 2020	12.80	−1.2%	12.45	14.75	11.40	14,662
Mar 2020	12.95	−2.6%	13.30	13.30	11.26	6,067
Feb 2020	13.30	−1.5%	13.50	14.85	12.83	4,342
Jan 2020	13.50	+2.3%	13.20	14.70	12.01	13,438
Dec 2019	13.20	−5.0%	13.50	13.50	12.95	1,770
Nov 2019	13.90	−2.1%	14.20	14.90	13.50	1,534
Oct 2019	14.20	+5.2%	14.17	16.06	12.48	5,165
Sep 2019	13.50	+4.2%	13.50	15.64	11.40	14,817
Aug 2019	12.95	−2.6%	12.64	14.80	12.01	11,553
Jul 2019	13.30	+26.7%	10.50	16.22	10.50	29,890
Jun 2019	10.50	−23.4%	13.06	14.00	9.50	6,466
May 2019	13.70	−17.5%	16.00	17.00	13.15	65,487
Apr 2019	16.60	+6.4%	16.30	18.00	14.85	2,59,456
Mar 2019	15.61	+19.3%	13.74	15.77	12.60	43,560
Feb 2019	13.09	+13.8%	11.40	15.23	11.03	1,96,870
Jan 2019	11.50	−12.0%	13.33	13.59	11.50	2,65,840
Dec 2018	13.07	+66.0%	8.27	13.07	8.27	6,52,900
Nov 2018	7.88	+78.6%	4.63	7.88	4.63	6,130
Oct 2018	4.41	−5.0%	4.41	4.41	4.41	1,860
Sep 2018	4.64	+25.2%	3.70	4.64	3.52	10,520
Aug 2018	3.71	−20.3%	4.75	4.75	3.71	11,240
Jul 2018	4.65	−1.1%	4.67	4.71	4.65	20,770
Jun 2018	4.70	0.0%	4.70	4.70	4.70	150
May 2018	4.70	0.0%	4.70	4.70	4.70	150
Apr 2018	4.70	+4.4%	4.70	4.70	4.70	1,000
Feb 2018	4.50	−1.1%	4.78	4.78	4.32	2,290
Nov 2017	4.55	+10.2%	4.34	4.55	4.34	1,060
Aug 2017	4.13	−0.5%	4.14	4.14	3.94	530
Jul 2017	4.15	−10.1%	4.62	4.83	4.15	4,050
Jun 2017	4.62	0.0%	4.62	4.62	4.62	250
May 2017	4.62	−1.0%	4.89	5.10	4.53	9,720
Apr 2017	4.66	+12.2%	4.16	4.80	4.16	6,740
Mar 2017	4.16	+19.7%	3.64	4.16	3.46	6,420
Feb 2017	3.47	+27.3%	2.86	3.47	2.86	5,210
Jan 2017	2.73	+59.8%	2.05	2.73	2.05	11,600
Dec 2016	1.71	–	1.25	1.71	1.25	5,510

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	1.01	1.01	0.98	0.99	1.00	1,38,066
26 Oct 2026	1.00	1.02	0.98	0.99	1.00	1,85,005
23 Oct 2026	0.99	1.02	0.96	0.99	0.99	4,22,891
22 Oct 2026	0.96	1.02	0.94	1.02	0.97	5,25,755
21 Oct 2026	1.01	1.03	0.96	0.99	0.99	6,95,510
19 Oct 2026	1.06	1.09	1.01	1.01	1.02	10,97,244
16 Oct 2026	1.00	1.14	0.99	1.07	1.05	6,87,960
15 Oct 2026	1.01	1.01	0.99	1.00	1.00	2,40,640
14 Oct 2026	1.02	1.02	0.99	1.02	1.01	1,81,459
13 Oct 2026	1.00	1.02	0.99	1.00	1.00	5,68,110
12 Oct 2026	0.98	1.04	0.98	1.00	1.00	4,07,123
9 Oct 2026	1.07	1.08	0.95	1.00	1.01	8,77,079
8 Oct 2026	1.11	1.11	0.91	1.05	1.04	4,10,434
7 Oct 2026	1.09	1.11	1.08	1.09	1.09	72,313
6 Oct 2026	1.10	1.13	1.08	1.10	1.10	1,67,031
5 Oct 2026	1.10	1.10	1.07	1.10	1.09	91,734
1 Oct 2026	1.12	1.14	1.05	1.07	1.08	2,99,160
30 Sep 2026	1.11	1.15	1.11	1.12	1.13	1,58,401
29 Sep 2026	1.16	1.16	1.10	1.12	1.12	2,21,930
28 Sep 2026	1.17	1.17	1.12	1.13	1.13	1,33,896
25 Sep 2026	1.10	1.16	1.10	1.15	1.13	3,26,801
24 Sep 2026	1.13	1.16	1.10	1.12	1.12	1,81,618

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Genpharmasec bonus and split history

Ex-date	Event	Price factor	What happened
9 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
9 Jan 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 9 Jan 2024), and its terms do not account for the move. Not adjusted for.
11 Apr 2019	Split	0.1000	Each share became 10.
20 Dec 2016	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 3 Aug 2016), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.