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
2022-12-30 6.50 6.70 6.31 6.39 0.6M
2022-12-29 6.69 6.75 6.50 6.59 0.3M
2022-12-28 6.90 7.08 6.62 6.67 0.6M
2022-12-27 7.20 7.20 6.55 6.85 1.4M
2022-12-26 8.39 9.10 6.90 7.09 5.0M
2022-12-23 6.88 8.10 6.88 7.99 6.0M
2022-12-22 6.12 6.99 6.12 6.83 2.6M
2022-12-21 6.29 6.29 6.11 6.12 0.2M
2022-12-20 6.22 6.24 6.12 6.20 0.2M
2022-12-19 6.16 6.25 5.95 6.15 0.1M
2022-12-16 6.39 6.39 6.10 6.16 0.1M
2022-12-15 6.18 6.25 6.15 6.16 0.2M
2022-12-14 6.15 6.22 6.11 6.18 0.2M
2022-12-13 6.19 6.28 6.10 6.13 0.4M
2022-12-12 6.23 6.30 6.02 6.09 0.3M
2022-12-09 6.39 6.46 6.17 6.23 0.3M
2022-12-08 6.03 6.49 5.98 6.32 0.7M
2022-12-07 6.05 6.07 5.90 6.03 0.2M
2022-12-06 6.01 6.09 6.00 6.02 0.3M
2022-12-05 6.07 6.10 6.01 6.04 0.2M
2022-12-02 6.08 6.17 6.00 6.05 0.3M
2022-12-01 6.14 6.14 6.00 6.07 4.2M
2022-11-30 6.12 6.12 6.02 6.05 0.1M
2022-11-29 6.00 6.07 5.99 6.04 0.5M
2022-11-28 6.04 6.07 5.90 6.01 0.6M
2022-11-25 6.10 6.13 6.02 6.04 0.2M
2022-11-24 6.16 6.16 6.05 6.06 0.2M
2022-11-23 6.08 6.13 6.05 6.07 0.2M
2022-11-22 6.17 6.17 6.05 6.07 0.1M
2022-11-21 6.12 6.19 6.02 6.10 1.0M
2022-11-18 6.22 6.29 5.80 6.21 1.7M
2022-11-17 6.59 6.59 6.35 6.42 0.1M
2022-11-16 6.60 6.65 6.40 6.50 0.2M
2022-11-15 6.52 6.58 6.35 6.51 0.3M
2022-11-14 6.26 6.48 6.26 6.46 0.4M
2022-11-11 6.24 6.31 6.20 6.26 0.1M
2022-11-10 6.25 6.37 6.09 6.22 0.2M
2022-11-09 6.11 6.30 6.06 6.24 0.1M
2022-11-07 6.05 6.42 6.02 6.09 0.3M
2022-11-04 6.16 6.21 5.99 6.04 0.4M
2022-11-03 6.20 6.20 6.10 6.16 0.1M
2022-11-02 6.17 6.29 6.11 6.17 0.1M
2022-11-01 6.11 6.32 6.09 6.25 0.1M
2022-10-31 6.14 6.23 6.06 6.11 0.2M
2022-10-28 6.18 6.19 6.05 6.12 0.1M
2022-10-27 6.26 6.40 6.01 6.13 0.2M
2022-10-25 6.27 6.36 6.20 6.25 0.1M
2022-10-24 6.27 6.35 6.18 6.28 0.0M
2022-10-21 6.16 6.31 6.06 6.15 0.1M
2022-10-20 6.26 6.27 6.01 6.11 0.2M
2022-10-19 6.30 6.30 6.21 6.25 0.1M
2022-10-18 6.24 6.34 6.22 6.25 0.1M
2022-10-17 6.36 6.44 6.23 6.27 0.2M
2022-10-14 6.59 6.59 6.30 6.40 0.1M
2022-10-13 6.42 6.59 6.29 6.44 0.2M
2022-10-12 6.42 6.50 6.39 6.42 0.1M
2022-10-11 6.55 6.55 6.41 6.44 0.1M
2022-10-10 6.55 6.62 6.46 6.50 0.1M
2022-10-07 6.49 6.57 6.40 6.50 0.1M
2022-10-06 6.52 6.62 6.46 6.49 0.1M
2022-10-04 6.48 6.57 6.43 6.52 0.1M
2022-10-03 6.50 6.70 6.40 6.42 0.3M
2022-09-30 6.58 6.65 6.50 6.54 0.2M
2022-09-29 6.55 6.66 6.50 6.55 0.1M
2022-09-28 6.69 6.69 6.52 6.53 0.1M
2022-09-27 6.56 6.70 6.56 6.60 0.1M
2022-09-26 6.90 6.90 6.50 6.55 0.2M
2022-09-23 6.82 7.00 6.70 6.80 0.2M
2022-09-22 6.74 6.87 6.70 6.73 0.1M
2022-09-21 6.89 6.89 6.71 6.74 0.1M
2022-09-20 6.86 6.95 6.82 6.83 0.1M
2022-09-19 7.00 7.18 6.73 6.88 0.2M
2022-09-16 6.93 7.05 6.75 7.00 0.2M
2022-09-15 6.95 7.03 6.83 6.85 0.2M
2022-09-14 6.93 7.05 6.85 7.00 0.1M
2022-09-13 7.22 7.22 6.93 6.96 0.3M
2022-09-12 7.12 7.30 7.04 7.06 0.1M
2022-09-09 7.18 7.23 6.98 7.01 0.3M
2022-09-08 7.05 7.26 7.05 7.15 0.2M
2022-09-07 7.25 7.42 6.85 7.04 0.3M
2022-09-06 7.49 7.49 7.13 7.16 0.3M
2022-09-05 7.50 7.69 7.26 7.33 0.8M
2022-09-02 6.72 7.90 6.60 7.25 0.9M
2022-09-01 6.65 6.71 6.57 6.67 0.2M
2022-08-30 6.70 6.75 6.55 6.57 0.3M
2022-08-29 6.40 6.64 6.40 6.60 0.2M
2022-08-26 6.61 6.72 6.46 6.52 0.3M
2022-08-25 6.65 6.82 6.60 6.61 0.3M
2022-08-24 6.89 6.89 6.66 6.68 0.1M
2022-08-23 6.85 6.97 6.80 6.84 0.3M
2022-08-22 6.90 6.97 6.67 6.89 0.4M
2022-08-19 6.65 6.92 6.45 6.80 0.6M
2022-08-18 6.52 6.65 6.45 6.55 0.3M
2022-08-17 6.68 6.70 6.52 6.54 0.2M
2022-08-16 6.59 6.67 6.36 6.58 0.3M
2022-08-12 6.62 6.73 6.50 6.57 0.2M
2022-08-11 6.72 6.72 6.60 6.65 0.1M
2022-08-10 6.72 6.81 6.65 6.69 0.3M
2022-08-08 6.78 6.87 6.67 6.72 0.6M
2022-08-05 6.72 6.75 6.32 6.63 0.3M
2022-08-04 6.42 6.48 6.15 6.37 0.2M
2022-08-03 6.47 6.51 6.29 6.33 0.4M
2022-08-02 6.51 6.59 6.45 6.48 0.3M
2022-08-01 6.64 6.68 6.47 6.51 0.2M
2022-07-29 6.80 6.80 6.50 6.60 0.2M
2022-07-28 6.55 6.80 6.44 6.68 0.2M
2022-07-27 6.69 6.76 6.43 6.62 0.3M
2022-07-26 6.82 6.83 6.62 6.65 0.3M
2022-07-25 6.82 6.98 6.73 6.84 0.1M
2022-07-22 6.85 7.05 6.85 6.91 0.2M
2022-07-21 7.00 7.00 6.72 6.82 0.2M
2022-07-20 6.77 6.85 6.60 6.64 0.4M
2022-07-19 6.71 6.76 6.61 6.74 0.1M
2022-07-18 6.71 6.87 6.64 6.69 0.2M
2022-07-15 6.69 6.92 6.53 6.66 0.3M
2022-07-14 6.44 7.42 6.44 6.60 1.2M
2022-07-13 6.37 6.67 6.35 6.38 0.2M
2022-07-12 6.36 6.42 6.32 6.35 0.1M
2022-07-11 6.39 6.48 6.30 6.36 0.1M
2022-07-08 6.42 6.49 6.32 6.35 0.1M
2022-07-07 6.31 6.57 6.27 6.37 0.3M
2022-07-06 6.62 6.62 6.20 6.30 0.2M
2022-07-05 6.28 6.77 6.28 6.55 0.3M
2022-07-04 6.30 6.46 6.21 6.31 0.1M
2022-07-01 6.58 6.58 6.05 6.30 0.1M
2022-06-30 6.57 6.65 6.34 6.49 0.1M
2022-06-29 6.54 6.58 6.44 6.49 0.1M
2022-06-28 6.53 6.75 6.44 6.60 0.2M
2022-06-27 6.49 6.96 6.30 6.62 0.2M
2022-06-24 6.31 6.54 6.20 6.34 0.2M
2022-06-23 6.58 6.67 6.06 6.37 0.3M
2022-06-22 6.68 6.70 6.01 6.46 0.2M
2022-06-21 6.39 6.84 6.33 6.67 0.3M
2022-06-20 6.69 7.25 6.26 6.33 0.3M
2022-06-17 6.71 6.77 6.39 6.69 0.2M
2022-06-16 7.54 7.63 6.49 6.70 0.4M
2022-06-15 6.56 7.68 6.44 7.37 0.5M
2022-06-14 6.65 6.65 6.39 6.40 0.2M
2022-06-13 6.89 6.89 5.76 6.49 0.2M
2022-06-10 6.95 6.95 6.61 6.75 0.1M
2022-06-09 7.15 7.15 6.68 6.85 0.2M
2022-06-08 7.04 7.34 6.96 7.05 0.4M
2022-06-07 6.77 7.33 6.77 6.95 1.8M
2022-06-06 6.52 6.55 6.39 6.43 0.2M
2022-06-03 6.63 6.68 6.41 6.52 0.2M
2022-06-02 6.57 6.68 6.50 6.54 0.2M
2022-06-01 6.61 6.61 6.30 6.50 0.2M
2022-05-31 6.52 6.76 6.22 6.48 0.2M
2022-05-30 6.25 6.64 6.20 6.60 0.3M
2022-05-27 6.65 6.73 6.40 6.51 0.2M
2022-05-26 6.27 6.62 6.26 6.51 0.1M
2022-05-25 6.49 6.67 6.11 6.50 0.2M
2022-05-24 6.72 6.76 6.50 6.55 0.1M
2022-05-23 6.80 6.80 6.58 6.72 0.2M
2022-05-20 6.69 6.77 6.55 6.67 0.2M
2022-05-19 6.49 6.81 6.39 6.59 0.2M
2022-05-18 7.01 7.24 6.68 6.75 0.3M
2022-05-17 6.85 7.15 6.70 7.00 0.2M
2022-05-16 6.75 6.91 6.54 6.78 0.2M
2022-05-13 6.20 6.63 6.09 6.37 0.2M
2022-05-12 5.75 6.74 5.75 6.09 0.5M
2022-05-11 6.87 6.87 6.09 6.13 0.5M
2022-05-10 7.13 7.13 6.54 6.64 0.2M
2022-05-09 7.33 7.49 6.58 6.91 0.5M
2022-05-06 7.32 7.43 7.16 7.31 0.3M
2022-05-05 7.59 7.59 7.37 7.43 0.1M
2022-05-04 7.45 7.62 7.37 7.42 0.2M
2022-05-02 7.80 7.80 7.31 7.44 0.1M
2022-04-29 7.28 8.13 7.26 7.62 0.5M
2022-04-28 7.67 7.67 7.30 7.39 0.1M
2022-04-27 7.54 7.63 7.30 7.50 0.2M
2022-04-26 7.60 7.63 7.34 7.47 0.2M
2022-04-25 7.49 7.63 7.44 7.54 0.2M
2022-04-22 7.89 7.89 7.44 7.63 0.3M
2022-04-21 7.85 7.87 7.59 7.78 0.2M
2022-04-20 7.86 7.86 7.54 7.73 0.2M
2022-04-19 7.90 8.00 7.49 7.67 0.4M
2022-04-18 8.27 8.27 7.80 7.84 0.3M
2022-04-13 8.27 8.27 7.97 8.10 0.2M
2022-04-12 8.10 8.21 7.92 8.10 0.2M
2022-04-11 8.30 8.34 8.03 8.10 0.3M
2022-04-08 8.05 8.39 7.97 8.18 0.2M
2022-04-07 8.40 8.59 7.74 8.05 0.6M
2022-04-06 8.26 8.67 8.21 8.31 0.7M
2022-04-05 8.16 8.26 7.76 8.26 0.6M
2022-04-04 7.73 7.91 7.64 7.87 0.5M
2022-04-01 7.17 7.54 7.01 7.54 0.4M
2022-03-31 7.49 7.49 7.15 7.18 0.3M
2022-03-30 7.45 7.56 7.17 7.34 0.4M
2022-03-29 7.42 7.47 6.97 7.33 0.4M
2022-03-28 7.49 7.49 7.06 7.21 0.3M
2022-03-25 7.33 7.49 7.25 7.33 0.4M
2022-03-24 7.23 7.61 7.23 7.39 0.3M
2022-03-23 7.67 7.76 7.39 7.46 0.3M
2022-03-22 8.00 8.00 7.58 7.66 0.3M
2022-03-21 8.13 8.33 7.78 7.82 0.3M
2022-03-17 8.26 8.48 8.01 8.14 0.2M
2022-03-16 8.50 8.76 8.18 8.23 0.3M
2022-03-15 8.15 8.40 8.01 8.40 0.3M
2022-03-14 8.01 8.16 7.78 8.00 0.3M
2022-03-11 8.03 8.20 7.69 7.94 0.3M
2022-03-10 7.95 8.03 7.74 8.03 0.4M
2022-03-09 7.44 7.67 7.20 7.65 0.4M
2022-03-08 7.18 7.42 7.17 7.31 0.1M
2022-03-07 7.63 7.63 7.17 7.18 0.4M
2022-03-04 7.49 7.71 7.31 7.55 0.3M
2022-03-03 7.47 7.63 7.21 7.58 0.4M
2022-03-02 7.43 7.43 7.08 7.27 0.5M
2022-02-28 7.53 7.53 7.18 7.41 0.3M
2022-02-25 6.90 7.61 6.90 7.53 0.4M
2022-02-24 7.44 7.44 7.25 7.25 0.2M
2022-02-23 7.10 7.73 7.10 7.62 0.3M
2022-02-22 7.40 7.58 7.37 7.37 0.2M
2022-02-21 7.96 8.35 7.73 7.75 0.3M
2022-02-18 8.30 8.30 8.01 8.09 0.2M
2022-02-17 8.25 8.58 8.21 8.31 0.3M
2022-02-16 7.68 8.25 7.68 8.20 0.5M
2022-02-15 7.86 8.09 7.86 7.86 0.4M
2022-02-14 8.54 8.56 8.27 8.27 0.5M
2022-02-11 8.93 8.93 8.63 8.70 0.2M
2022-02-10 9.53 9.53 8.80 8.93 0.3M
2022-02-09 8.59 9.19 8.49 9.18 0.4M
2022-02-08 9.29 9.29 8.70 8.76 0.4M
2022-02-07 9.45 9.51 9.02 9.08 0.4M
2022-02-04 9.54 9.64 9.19 9.29 0.3M
2022-02-03 9.16 9.54 9.06 9.34 0.4M
2022-02-02 9.02 9.24 8.88 9.16 0.4M
2022-02-01 9.24 9.53 8.89 9.00 0.4M
2022-01-31 9.64 9.82 9.16 9.24 0.4M
2022-01-28 9.76 9.83 9.35 9.51 0.4M
2022-01-27 9.82 9.82 9.30 9.51 0.4M
2022-01-25 8.82 9.66 8.75 9.66 0.6M
2022-01-24 9.66 10.15 9.21 9.21 0.7M
2022-01-21 10.30 10.30 9.56 9.68 0.8M
2022-01-20 9.72 10.06 9.64 10.06 0.7M
2022-01-19 9.22 9.77 9.21 9.58 1.0M
2022-01-18 10.11 10.11 9.63 9.63 1.2M
2022-01-17 10.44 10.45 10.11 10.13 1.0M
2022-01-14 10.23 11.09 10.22 10.45 1.8M
2022-01-13 10.93 11.09 10.75 10.75 0.5M
2022-01-12 11.94 12.26 11.32 11.32 1.9M
2022-01-11 12.12 12.12 11.07 11.91 3.1M
2022-01-10 11.54 11.54 11.00 11.54 3.8M
2022-01-07 10.87 11.00 10.73 11.00 2.5M
2022-01-06 9.49 10.49 9.49 10.49 3.9M
2022-01-05 9.99 9.99 9.99 9.99 0.5M
2022-01-04 11.62 11.62 10.51 10.51 3.0M
2022-01-03 11.07 11.07 10.83 11.07 1.5M