Gennex Laboratories

GNXL
🏛️ india →
12.73
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.96 10.54 9.83 10.54 2.1M
2021-12-30 9.54 9.73 9.31 9.59 2.4M
2021-12-29 9.31 9.31 8.44 9.31 3.0M
2021-12-28 7.84 8.47 7.78 8.47 1.2M
2021-12-27 7.77 7.79 7.63 7.71 0.4M
2021-12-24 7.77 7.87 7.56 7.73 0.5M
2021-12-23 7.96 7.96 7.63 7.72 0.5M
2021-12-22 7.79 7.96 7.63 7.86 0.9M
2021-12-21 6.87 7.52 6.77 7.48 0.5M
2021-12-20 7.42 7.44 6.78 6.85 0.6M
2021-12-17 7.58 7.58 7.16 7.37 0.3M
2021-12-16 7.72 7.72 7.38 7.43 0.4M
2021-12-15 7.69 7.77 7.07 7.59 0.4M
2021-12-14 7.76 7.80 7.63 7.71 0.4M
2021-12-13 7.85 7.87 7.73 7.75 0.5M
2021-12-10 7.78 7.86 7.63 7.76 0.6M
2021-12-09 7.51 7.73 7.30 7.66 0.8M
2021-12-08 7.84 7.84 7.35 7.39 0.7M
2021-12-07 8.11 8.25 7.64 7.71 1.4M
2021-12-06 7.60 7.65 7.56 7.65 0.5M
2021-12-03 7.10 7.29 7.01 7.29 0.5M
2021-12-02 6.68 6.95 6.49 6.95 0.8M
2021-12-01 6.68 6.79 6.54 6.62 0.4M
2021-11-30 6.75 6.79 6.59 6.64 0.4M
2021-11-29 6.94 6.94 6.54 6.67 0.4M
2021-11-26 6.81 6.87 6.56 6.83 0.7M
2021-11-25 6.76 6.87 6.63 6.75 0.2M
2021-11-24 6.68 6.86 6.39 6.74 0.4M
2021-11-23 6.56 6.66 6.24 6.56 0.5M
2021-11-22 6.82 6.82 6.44 6.56 0.4M
2021-11-18 6.85 6.92 6.58 6.69 0.5M
2021-11-17 7.18 7.18 6.87 6.88 0.2M
2021-11-16 6.93 7.27 6.83 7.04 0.3M
2021-11-15 7.17 7.41 6.73 6.93 0.3M
2021-11-12 7.15 7.18 6.78 7.06 0.2M
2021-11-11 7.18 7.31 7.06 7.09 0.3M
2021-11-10 7.42 7.42 7.17 7.26 0.3M
2021-11-09 7.29 7.45 7.08 7.34 0.5M
2021-11-08 6.88 7.26 6.69 7.16 0.5M
2021-11-04 6.77 6.98 6.77 6.92 0.2M
2021-11-03 6.69 6.89 6.53 6.78 0.4M
2021-11-02 6.63 6.74 6.51 6.56 0.2M
2021-11-01 6.68 6.79 6.46 6.62 0.3M
2021-10-29 6.63 6.79 6.55 6.71 0.2M
2021-10-28 6.85 6.85 6.54 6.64 0.2M
2021-10-27 6.82 6.88 6.58 6.74 0.2M
2021-10-26 6.51 6.77 6.51 6.70 0.3M
2021-10-25 6.86 6.96 6.49 6.58 0.4M
2021-10-22 6.90 7.04 6.66 6.75 0.3M
2021-10-21 6.96 6.96 6.82 6.87 0.2M
2021-10-20 7.17 7.32 6.82 6.83 0.4M
2021-10-19 7.20 7.58 7.11 7.17 0.5M
2021-10-18 7.53 7.53 7.25 7.34 0.6M
2021-10-14 7.58 7.61 7.04 7.37 0.8M
2021-10-13 8.16 8.16 7.39 7.39 1.3M
2021-10-12 7.78 7.78 7.78 7.78 0.3M
2021-10-11 7.41 7.41 7.36 7.41 0.4M
2021-10-08 6.68 7.06 6.68 7.06 1.0M
2021-10-07 6.73 6.77 6.59 6.73 1.0M
2021-10-06 6.77 6.77 6.54 6.65 0.3M
2021-10-05 6.73 6.76 6.44 6.66 0.4M
2021-10-04 6.69 6.73 6.49 6.56 0.4M
2021-10-01 6.59 6.70 6.44 6.66 0.2M
2021-09-30 6.68 6.73 6.51 6.60 0.4M
2021-09-29 6.58 6.73 6.58 6.64 0.2M
2021-09-28 6.83 6.83 6.63 6.69 0.3M
2021-09-27 6.87 6.87 6.68 6.74 0.2M
2021-09-24 6.96 7.05 6.69 6.72 0.4M
2021-09-23 6.80 6.99 6.67 6.96 0.5M
2021-09-22 6.81 6.81 6.49 6.67 0.5M
2021-09-21 6.51 6.96 6.51 6.67 0.4M
2021-09-20 6.98 6.98 6.73 6.79 0.3M
2021-09-17 7.06 7.06 6.68 6.92 0.4M
2021-09-16 7.09 7.09 6.69 6.95 0.9M
2021-09-15 6.87 7.15 6.82 6.96 0.6M
2021-09-14 7.06 7.39 6.86 6.93 0.7M
2021-09-13 7.35 7.48 6.92 7.20 0.5M
2021-09-09 7.20 7.25 6.94 7.17 0.3M
2021-09-08 7.29 7.29 7.02 7.20 0.2M
2021-09-07 7.02 7.34 6.96 7.17 0.3M
2021-09-06 7.39 7.54 7.16 7.20 0.3M
2021-09-03 7.16 7.32 6.97 7.23 0.3M
2021-09-02 7.35 7.41 6.89 6.97 0.5M
2021-09-01 7.20 7.48 7.11 7.23 0.4M
2021-08-31 7.49 7.53 7.06 7.13 0.3M
2021-08-30 7.37 7.53 7.26 7.35 0.3M
2021-08-27 7.48 7.78 7.16 7.28 0.3M
2021-08-26 7.77 7.82 7.35 7.48 0.5M
2021-08-25 7.44 7.51 7.25 7.50 0.3M
2021-08-24 6.68 7.16 6.68 7.16 0.5M
2021-08-23 6.81 7.52 6.81 6.82 0.8M
2021-08-20 7.17 7.17 7.17 7.17 0.3M
2021-08-18 7.54 7.54 7.54 7.54 0.2M
2021-08-17 7.93 7.93 7.93 7.93 0.3M
2021-08-16 8.34 8.34 8.34 8.34 0.3M
2021-08-13 8.78 9.11 8.69 8.77 0.3M
2021-08-12 8.66 9.08 8.23 8.97 1.0M
2021-08-11 9.16 9.28 8.66 8.66 0.5M
2021-08-10 9.43 9.52 8.67 9.11 0.7M
2021-08-09 8.73 9.14 8.73 9.12 0.5M
2021-08-06 8.78 8.78 8.31 8.71 0.6M
2021-08-05 9.30 9.30 8.63 8.69 0.7M
2021-08-04 9.54 9.54 9.03 9.04 1.0M
2021-08-03 9.71 9.78 9.25 9.49 0.8M
2021-08-02 9.87 9.91 9.54 9.71 0.7M
2021-07-30 9.92 10.17 9.54 9.74 0.6M
2021-07-29 10.21 10.21 9.83 9.97 0.7M
2021-07-28 9.47 10.02 9.09 9.79 1.1M
2021-07-27 10.02 10.02 9.35 9.57 0.8M
2021-07-26 10.30 10.30 9.70 9.74 0.9M
2021-07-23 10.33 10.48 9.87 10.20 0.8M
2021-07-22 10.27 10.64 9.92 10.33 0.7M
2021-07-20 10.72 10.84 9.87 10.26 1.2M
2021-07-19 9.91 10.39 9.59 10.39 1.6M
2021-07-16 10.05 10.05 9.47 9.90 1.5M
2021-07-15 10.49 10.67 9.97 9.97 1.4M
2021-07-14 10.97 11.02 10.39 10.49 1.2M
2021-07-13 11.45 11.54 10.83 10.93 1.3M
2021-07-12 11.07 11.24 10.30 11.11 2.2M
2021-07-09 10.40 10.96 10.26 10.70 3.0M
2021-07-08 11.35 11.44 10.79 10.79 2.0M
2021-07-07 12.10 12.31 10.59 11.35 3.8M
2021-07-06 11.31 11.70 11.02 11.63 5.2M
2021-07-05 9.99 10.64 9.92 10.64 3.8M
2021-07-02 9.04 9.72 8.62 9.67 4.3M
2021-07-01 9.45 9.45 8.73 8.84 2.3M
2021-06-30 9.40 9.59 8.59 8.88 3.1M
2021-06-29 9.53 10.02 9.08 9.42 3.4M
2021-06-28 8.83 9.35 8.49 9.30 3.5M
2021-06-25 8.11 9.02 7.56 8.57 5.5M
2021-06-24 9.16 9.25 8.34 8.34 4.5M
2021-06-23 8.83 9.68 8.30 9.26 9.7M
2021-06-22 6.90 8.09 6.75 8.09 6.7M
2021-06-21 5.90 6.82 5.90 6.75 2.5M
2021-06-18 6.54 6.62 6.23 6.49 1.9M
2021-06-17 6.37 6.58 6.32 6.37 3.3M
2021-06-16 6.55 6.65 6.20 6.32 2.4M
2021-06-15 6.66 6.83 6.39 6.47 3.3M
2021-06-14 6.34 6.77 6.11 6.51 4.4M
2021-06-11 6.34 6.36 6.12 6.23 2.0M
2021-06-10 6.17 6.34 6.01 6.25 1.7M
2021-06-09 6.53 6.55 5.96 6.09 2.5M
2021-06-08 6.63 6.83 6.25 6.47 3.0M
2021-06-07 5.96 6.92 5.92 6.60 6.1M
2021-06-04 6.06 6.10 5.82 5.94 1.1M
2021-06-03 6.14 6.14 5.72 6.00 0.7M
2021-06-02 5.72 6.11 5.49 6.04 1.7M
2021-06-01 6.00 6.00 5.61 5.75 1.6M
2021-05-31 6.19 6.19 5.96 6.00 0.6M
2021-05-28 6.07 6.24 5.92 6.10 0.9M
2021-05-27 6.32 6.33 6.01 6.07 0.9M
2021-05-26 6.15 6.37 6.11 6.21 0.8M
2021-05-25 6.43 6.43 5.92 6.13 1.1M
2021-05-24 6.27 6.43 6.15 6.29 1.3M
2021-05-21 6.43 6.56 5.96 6.15 2.0M
2021-05-20 6.31 6.61 6.31 6.41 0.9M
2021-05-19 6.75 6.75 6.33 6.48 1.6M
2021-05-18 6.51 6.78 6.35 6.55 1.9M
2021-05-17 6.96 6.96 6.34 6.59 2.2M
2021-05-14 7.06 7.53 6.77 6.84 3.8M
2021-05-12 6.54 7.05 6.23 7.02 7.7M
2021-05-11 6.14 6.49 5.55 6.41 2.1M
2021-05-10 5.56 5.95 5.25 5.94 1.9M
2021-05-07 5.61 5.67 5.08 5.42 1.8M
2021-05-06 5.82 5.89 5.33 5.49 1.2M
2021-05-05 5.82 6.01 5.27 5.70 0.9M
2021-05-04 6.11 6.24 5.58 5.68 5.1M
2021-05-03 5.93 6.42 5.92 6.13 1.3M
2021-04-30 6.38 6.57 6.16 6.23 3.5M
2021-04-29 5.72 6.48 5.46 6.29 5.4M
2021-04-28 6.68 6.77 6.02 6.02 3.9M
2021-04-27 7.97 7.97 6.55 6.69 9.6M
2021-04-26 7.11 7.27 7.01 7.27 2.7M
2021-04-23 5.86 6.61 5.61 6.61 11.3M
2021-04-22 4.96 5.58 4.91 5.51 9.7M
2021-04-20 4.76 4.87 4.40 4.66 2.6M
2021-04-19 4.35 4.58 4.06 4.49 0.5M
2021-04-16 4.58 4.67 4.15 4.24 0.6M
2021-04-15 4.64 4.65 4.30 4.47 0.8M
2021-04-13 4.26 4.67 4.10 4.48 0.8M
2021-04-12 4.58 4.58 3.91 4.15 0.7M
2021-04-09 4.18 4.62 4.02 4.52 1.4M
2021-04-08 3.82 4.02 3.82 3.95 0.2M
2021-04-07 3.93 3.93 3.76 3.87 0.2M
2021-04-06 3.77 3.86 3.72 3.79 0.1M
2021-04-05 3.82 3.90 3.73 3.77 0.2M
2021-04-01 3.81 3.82 3.65 3.77 0.1M
2021-03-31 3.67 3.77 3.67 3.73 0.1M
2021-03-30 3.67 3.80 3.55 3.66 0.2M
2021-03-26 3.81 3.81 3.63 3.66 0.2M
2021-03-25 3.62 3.73 3.44 3.70 0.3M
2021-03-24 3.82 3.82 3.62 3.63 0.6M
2021-03-23 3.74 3.81 3.67 3.71 0.3M
2021-03-22 3.88 3.88 3.69 3.72 0.8M
2021-03-19 4.01 4.15 3.72 3.82 1.3M
2021-03-18 4.44 4.48 4.02 4.06 0.7M
2021-03-17 4.38 4.58 4.38 4.42 0.3M
2021-03-16 4.26 4.44 4.26 4.35 0.1M
2021-03-15 4.53 4.53 4.29 4.36 0.2M
2021-03-12 4.61 4.65 4.45 4.47 0.3M
2021-03-10 4.76 4.76 4.53 4.61 0.2M
2021-03-09 4.69 4.92 4.68 4.71 0.8M
2021-03-08 3.93 4.72 3.93 4.66 1.3M
2021-03-05 4.15 4.15 4.05 4.10 0.2M
2021-03-04 4.14 4.15 3.96 4.06 0.2M
2021-03-03 4.25 4.25 4.06 4.09 0.5M
2021-03-02 4.11 4.23 4.06 4.13 0.3M
2021-03-01 4.24 4.25 4.10 4.14 0.2M
2021-02-26 4.16 4.34 3.82 4.18 0.3M
2021-02-25 4.43 4.43 4.16 4.23 0.2M
2021-02-24 4.24 4.31 4.13 4.19 0.3M
2021-02-23 4.28 4.28 4.06 4.18 0.4M
2021-02-22 4.48 4.48 4.15 4.22 0.4M
2021-02-19 4.48 4.53 4.31 4.39 0.2M
2021-02-18 4.42 4.47 4.30 4.38 0.1M
2021-02-17 4.34 4.48 4.30 4.42 0.2M
2021-02-16 4.63 4.64 4.29 4.45 0.9M
2021-02-15 4.95 4.95 4.58 4.63 0.3M
2021-02-12 4.61 5.05 4.53 4.80 0.6M
2021-02-11 4.62 4.63 4.40 4.59 0.2M
2021-02-10 4.65 4.65 4.41 4.56 0.2M
2021-02-09 4.48 4.76 4.48 4.55 0.3M
2021-02-08 4.94 5.02 4.53 4.57 0.4M
2021-02-05 5.03 5.03 4.68 4.85 0.2M
2021-02-04 4.84 5.09 4.84 4.96 0.4M
2021-02-03 4.89 5.15 4.58 5.05 0.7M
2021-02-02 4.02 4.82 4.02 4.78 0.6M
2021-02-01 4.39 4.57 3.91 4.02 0.7M
2021-01-29 4.58 4.66 4.29 4.39 0.3M
2021-01-28 4.19 4.48 4.15 4.45 0.3M
2021-01-27 4.64 4.64 4.20 4.35 0.5M
2021-01-25 4.95 5.13 4.58 4.64 0.6M
2021-01-22 5.22 5.22 4.89 4.92 0.5M
2021-01-21 5.52 5.58 4.83 5.06 1.0M
2021-01-20 4.88 5.68 4.87 5.36 3.0M
2021-01-19 4.89 5.09 4.82 4.93 0.7M
2021-01-18 5.03 5.24 4.77 4.85 0.8M
2021-01-15 5.03 5.53 4.77 5.02 3.2M
2021-01-14 5.13 5.13 4.91 5.01 2.2M
2021-01-13 5.06 5.19 4.97 5.05 1.2M
2021-01-12 5.34 5.34 4.87 5.03 2.0M
2021-01-11 4.96 5.72 4.91 4.99 2.5M
2021-01-08 4.96 5.01 4.78 4.85 0.4M
2021-01-07 4.95 4.96 4.68 4.89 0.6M
2021-01-06 4.82 4.95 4.58 4.79 0.6M
2021-01-05 4.76 4.77 4.56 4.72 0.5M
2021-01-04 4.77 4.86 4.58 4.73 0.6M
2021-01-01 4.44 4.76 4.40 4.71 0.5M