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
2023-12-29 16.50 17.00 16.45 16.81 1.0M
2023-12-28 16.16 17.08 15.86 16.61 1.8M
2023-12-27 17.86 17.86 16.16 16.27 2.6M
2023-12-26 17.01 17.01 17.01 17.01 0.3M
2023-12-22 16.20 16.20 16.20 16.20 0.2M
2023-12-21 16.53 16.53 16.53 16.53 0.2M
2023-12-20 17.54 17.54 16.86 16.86 0.5M
2023-12-19 16.87 17.20 16.87 17.20 0.6M
2023-12-18 16.93 16.93 16.87 16.87 0.6M
2023-12-15 16.25 16.60 16.25 16.60 0.7M
2023-12-14 16.58 16.58 16.58 16.58 0.5M
2023-12-13 16.91 16.91 16.91 16.91 0.3M
2023-12-12 17.59 17.59 17.25 17.25 0.9M
2023-12-11 17.26 17.26 17.25 17.25 1.1M
2023-12-08 17.29 17.29 16.94 16.94 0.6M
2023-12-07 17.38 17.38 17.00 17.00 1.5M
2023-12-06 17.07 17.07 17.04 17.04 2.0M
2023-12-05 16.74 16.74 16.74 16.74 0.4M
2023-12-04 16.42 16.42 16.42 16.42 0.7M
2023-12-01 16.09 16.38 16.00 16.10 1.2M
2023-11-30 15.51 16.07 15.45 16.07 3.4M
2023-11-29 15.74 15.76 15.74 15.76 3.0M
2023-11-28 16.58 16.58 16.06 16.06 2.8M
2023-11-24 16.38 16.38 16.38 16.38 0.7M
2023-11-23 16.06 16.06 16.06 16.06 0.3M
2023-11-22 15.75 15.75 15.75 15.75 0.7M
2023-11-21 15.45 15.45 15.45 15.45 0.6M
2023-11-20 15.15 15.15 15.15 15.15 0.7M
2023-11-17 14.05 14.86 14.05 14.86 12.0M
2023-11-16 13.70 14.38 13.02 14.16 9.5M
2023-11-15 13.93 13.93 13.30 13.70 3.3M
2023-11-13 12.90 13.27 12.90 13.27 1.5M
2023-11-12 12.60 12.85 12.50 12.64 0.4M
2023-11-10 12.50 12.50 12.11 12.31 0.4M
2023-11-09 12.60 12.68 12.00 12.27 0.5M
2023-11-08 12.32 12.50 12.00 12.32 0.8M
2023-11-07 11.95 12.10 11.78 12.08 0.8M
2023-11-06 11.56 11.80 11.45 11.55 0.7M
2023-11-03 11.54 11.54 11.00 11.26 0.4M
2023-11-02 11.80 11.80 11.10 11.12 0.4M
2023-11-01 11.54 11.80 11.54 11.57 0.4M
2023-10-31 11.30 11.56 11.11 11.31 0.3M
2023-10-30 10.60 11.20 10.23 11.09 0.3M
2023-10-27 10.44 10.67 10.25 10.67 0.6M
2023-10-26 10.17 10.80 10.17 10.17 0.4M
2023-10-25 11.48 11.58 10.70 10.70 0.4M
2023-10-23 12.05 12.10 11.26 11.26 0.4M
2023-10-20 12.25 12.29 11.75 11.85 0.3M
2023-10-19 11.70 12.20 11.13 12.11 0.9M
2023-10-18 12.00 12.30 11.65 11.71 0.6M
2023-10-17 12.00 12.40 11.96 12.03 0.5M
2023-10-16 12.58 13.20 11.96 12.07 1.6M
2023-10-13 13.40 13.40 12.53 12.58 1.1M
2023-10-12 12.96 13.30 12.90 13.18 1.0M
2023-10-11 12.87 13.45 12.50 12.96 1.6M
2023-10-10 13.39 14.25 12.11 13.00 4.9M
2023-10-09 11.75 13.47 11.53 13.38 10.9M
2023-10-06 9.97 11.61 9.75 11.23 8.6M
2023-10-05 9.75 9.90 9.63 9.68 0.9M
2023-10-04 9.87 10.10 9.50 9.56 1.3M
2023-10-03 9.49 9.89 9.31 9.71 2.2M
2023-09-29 9.39 9.80 9.19 9.31 1.7M
2023-09-28 8.30 9.89 8.24 9.04 6.5M
2023-09-27 8.45 8.85 8.16 8.26 1.1M
2023-09-26 7.89 8.20 7.80 8.16 1.0M
2023-09-25 7.85 7.88 7.69 7.81 1.0M
2023-09-22 7.68 7.77 7.68 7.75 0.2M
2023-09-21 7.75 7.90 7.51 7.62 0.2M
2023-09-20 7.86 7.86 7.60 7.74 0.1M
2023-09-18 7.90 7.94 7.80 7.80 0.2M
2023-09-15 7.99 7.99 7.80 7.86 0.2M
2023-09-14 7.90 7.98 7.80 7.91 0.2M
2023-09-13 7.88 8.05 7.50 7.86 0.3M
2023-09-12 7.97 8.03 7.60 7.82 0.3M
2023-09-11 8.18 8.22 7.90 7.97 0.4M
2023-09-08 8.11 8.11 7.90 8.03 0.3M
2023-09-07 8.08 8.13 7.96 8.00 0.3M
2023-09-06 8.05 8.25 7.90 8.03 0.4M
2023-09-05 7.93 8.09 7.93 8.01 0.3M
2023-09-04 8.17 8.17 7.87 8.02 0.2M
2023-09-01 8.14 8.15 8.00 8.03 0.3M
2023-08-31 8.17 8.17 8.00 8.08 0.2M
2023-08-30 8.19 8.25 8.00 8.06 0.3M
2023-08-29 8.14 8.25 7.97 8.07 0.3M
2023-08-28 8.27 8.50 8.00 8.08 0.3M
2023-08-25 8.20 8.33 8.14 8.24 0.2M
2023-08-24 8.45 8.55 8.22 8.24 0.3M
2023-08-23 8.31 8.58 8.25 8.34 0.3M
2023-08-22 8.36 8.55 8.30 8.35 0.2M
2023-08-21 8.61 8.79 8.30 8.36 0.3M
2023-08-18 8.82 8.99 8.40 8.61 0.3M
2023-08-17 8.61 8.89 8.13 8.67 0.7M
2023-08-16 8.57 9.10 8.50 8.62 1.3M
2023-08-14 8.60 8.60 7.91 8.30 0.3M
2023-08-11 8.12 8.30 7.90 7.93 0.3M
2023-08-10 8.11 8.23 7.92 7.97 0.3M
2023-08-09 8.12 8.29 7.95 8.01 0.2M
2023-08-08 8.31 8.60 8.24 8.35 0.3M
2023-08-07 8.90 8.90 7.90 8.28 0.8M
2023-08-04 8.79 9.10 8.76 8.79 0.8M
2023-08-03 8.38 8.90 8.36 8.67 1.7M
2023-08-02 8.97 9.20 8.05 8.26 3.2M
2023-08-01 6.94 8.20 6.86 8.20 6.8M
2023-07-31 6.80 6.96 6.63 6.84 0.2M
2023-07-28 7.09 7.09 6.61 6.70 0.2M
2023-07-27 7.20 7.20 6.90 6.93 0.2M
2023-07-26 6.42 7.81 6.15 7.21 1.3M
2023-07-25 6.59 6.59 6.43 6.51 0.1M
2023-07-24 6.60 6.60 6.42 6.50 0.1M
2023-07-21 6.52 6.64 6.45 6.54 0.2M
2023-07-20 6.77 6.77 6.51 6.52 0.1M
2023-07-19 6.67 6.69 6.48 6.61 0.1M
2023-07-18 6.69 6.73 6.51 6.63 0.1M
2023-07-17 6.68 6.84 6.50 6.65 0.2M
2023-07-14 6.90 6.90 6.65 6.68 0.1M
2023-07-13 6.78 7.00 6.68 6.75 0.1M
2023-07-12 6.97 7.04 6.78 6.87 0.1M
2023-07-11 6.66 7.15 6.12 7.00 0.6M
2023-07-10 6.83 6.85 6.60 6.63 0.2M
2023-07-07 6.78 6.92 6.65 6.71 0.3M
2023-07-06 6.80 6.98 6.73 6.78 0.1M
2023-07-05 6.65 7.00 6.65 6.83 0.2M
2023-07-04 6.80 6.80 6.66 6.73 0.1M
2023-07-03 6.67 6.80 6.62 6.71 0.2M
2023-06-30 6.74 6.85 6.62 6.67 0.2M
2023-06-28 6.65 6.84 6.65 6.74 0.1M
2023-06-27 6.94 6.94 6.50 6.83 0.1M
2023-06-26 6.85 6.90 6.80 6.85 0.1M
2023-06-23 7.00 7.00 6.82 6.90 0.1M
2023-06-22 6.91 6.95 6.82 6.92 0.2M
2023-06-21 7.00 7.00 6.86 6.91 0.2M
2023-06-20 7.02 7.05 6.82 6.90 0.3M
2023-06-19 6.67 7.05 6.67 7.02 0.9M
2023-06-16 7.01 7.06 6.80 6.85 0.3M
2023-06-15 7.00 7.08 6.90 7.00 0.3M
2023-06-14 7.00 7.02 6.82 7.00 0.2M
2023-06-13 7.02 7.06 6.92 6.99 0.2M
2023-06-12 7.10 7.15 6.90 7.00 0.3M
2023-06-09 6.92 7.09 6.65 7.01 0.6M
2023-06-08 7.05 7.20 6.42 6.87 0.3M
2023-06-07 6.92 7.14 6.76 7.06 0.6M
2023-06-06 6.80 6.95 6.71 6.83 0.2M
2023-06-05 6.72 6.85 6.63 6.80 0.1M
2023-06-02 6.81 7.02 6.66 6.72 0.2M
2023-06-01 6.90 6.90 6.65 6.71 0.1M
2023-05-31 7.20 7.20 6.75 6.93 0.5M
2023-05-30 6.70 6.75 6.53 6.71 0.4M
2023-05-29 6.59 6.82 6.55 6.62 0.1M
2023-05-26 6.61 6.77 6.50 6.70 0.2M
2023-05-25 6.71 6.72 6.51 6.64 0.1M
2023-05-24 6.79 6.80 6.30 6.70 0.3M
2023-05-23 6.62 6.78 6.48 6.72 0.3M
2023-05-22 6.30 6.77 6.25 6.70 0.7M
2023-05-19 6.52 6.52 6.37 6.38 0.1M
2023-05-18 6.50 6.62 6.40 6.43 0.1M
2023-05-17 6.50 6.62 6.36 6.60 0.3M
2023-05-16 6.62 6.65 6.36 6.40 0.1M
2023-05-15 6.52 6.62 6.32 6.60 0.2M
2023-05-12 6.59 6.62 6.45 6.60 0.2M
2023-05-11 6.60 6.63 6.44 6.60 0.1M
2023-05-10 6.46 6.62 6.35 6.60 0.3M
2023-05-09 6.42 6.62 6.35 6.56 0.2M
2023-05-08 6.42 6.55 6.15 6.52 0.3M
2023-05-05 6.35 6.69 6.24 6.38 0.4M
2023-05-04 6.25 6.38 6.15 6.30 0.2M
2023-05-03 6.07 6.28 5.97 6.25 0.2M
2023-05-02 6.01 6.18 5.92 6.14 0.3M
2023-04-28 6.02 6.12 5.83 6.09 0.3M
2023-04-27 5.75 6.02 5.75 5.97 0.3M
2023-04-26 5.89 5.89 5.75 5.79 0.1M
2023-04-25 5.76 5.92 5.76 5.84 0.1M
2023-04-24 5.80 5.91 5.75 5.84 0.2M
2023-04-21 5.82 5.99 5.80 5.88 0.1M
2023-04-20 6.00 6.02 5.80 5.94 0.1M
2023-04-19 6.02 6.02 5.81 5.92 0.1M
2023-04-18 5.95 6.10 5.85 5.96 0.1M
2023-04-17 6.21 6.30 5.96 6.02 0.1M
2023-04-13 6.11 6.20 5.95 6.12 0.3M
2023-04-12 6.03 6.23 5.97 6.03 0.2M
2023-04-11 6.12 6.21 5.86 6.14 0.5M
2023-04-10 5.95 6.22 5.81 6.04 0.1M
2023-04-06 6.19 6.20 5.99 6.03 0.2M
2023-04-05 5.89 6.11 5.82 6.11 0.4M
2023-04-03 5.62 5.83 5.52 5.82 0.1M
2023-03-31 5.60 5.72 5.50 5.61 0.4M
2023-03-29 5.35 5.66 5.35 5.48 0.1M
2023-03-28 5.42 5.64 5.33 5.45 0.3M
2023-03-27 5.52 5.72 5.32 5.38 0.2M
2023-03-24 5.89 5.90 5.52 5.59 0.1M
2023-03-23 5.89 5.90 5.75 5.79 0.1M
2023-03-22 5.81 6.00 5.68 5.83 0.4M
2023-03-21 5.50 5.75 5.50 5.75 0.2M
2023-03-20 5.52 5.72 5.25 5.48 0.3M
2023-03-17 5.63 5.65 5.40 5.45 0.3M
2023-03-16 5.62 5.69 5.45 5.63 0.2M
2023-03-15 5.91 5.91 5.56 5.64 0.4M
2023-03-14 5.74 6.00 5.63 5.81 0.2M
2023-03-13 5.93 6.02 5.70 5.82 0.2M
2023-03-10 5.98 6.05 5.80 5.93 0.1M
2023-03-09 6.00 6.22 5.83 5.98 0.3M
2023-03-08 5.99 6.16 5.82 6.00 0.3M
2023-03-06 6.11 6.11 5.63 6.03 2.0M
2023-03-03 5.82 5.82 5.60 5.82 0.2M
2023-03-02 5.32 5.55 5.25 5.55 0.2M
2023-03-01 4.90 5.29 4.90 5.29 0.3M
2023-02-28 5.00 5.20 4.85 5.05 0.2M
2023-02-27 4.95 5.05 4.85 4.99 0.3M
2023-02-24 4.95 5.25 4.81 5.06 0.3M
2023-02-23 5.15 5.20 5.00 5.05 0.2M
2023-02-22 5.20 5.28 5.11 5.14 0.2M
2023-02-21 5.37 5.37 5.18 5.19 0.2M
2023-02-20 5.41 5.41 5.18 5.29 0.1M
2023-02-17 5.41 5.41 5.25 5.33 0.2M
2023-02-16 5.43 5.50 5.25 5.30 0.1M
2023-02-15 5.60 5.60 5.30 5.38 0.1M
2023-02-14 5.35 5.52 5.35 5.49 0.1M
2023-02-13 5.54 5.61 5.27 5.44 0.1M
2023-02-10 5.83 5.84 5.38 5.54 0.2M
2023-02-09 5.36 5.57 5.34 5.57 0.2M
2023-02-08 5.54 5.54 5.19 5.31 0.4M
2023-02-07 5.81 5.81 5.44 5.45 0.4M
2023-02-06 5.52 5.80 5.52 5.72 0.2M
2023-02-03 5.80 5.82 5.55 5.59 0.2M
2023-02-02 5.84 5.84 5.72 5.80 0.2M
2023-02-01 5.83 5.95 5.80 5.84 0.1M
2023-01-31 5.78 5.89 5.72 5.82 0.2M
2023-01-30 6.05 6.05 5.74 5.77 0.2M
2023-01-27 6.10 6.10 5.72 5.95 0.6M
2023-01-25 6.04 6.08 5.91 6.02 0.1M
2023-01-24 6.05 6.12 5.95 5.98 0.2M
2023-01-23 6.16 6.16 6.00 6.07 0.3M
2023-01-20 6.21 6.21 6.06 6.09 0.2M
2023-01-19 6.24 6.26 6.06 6.10 0.2M
2023-01-18 6.06 6.27 6.05 6.16 0.3M
2023-01-17 6.12 6.29 6.05 6.15 0.2M
2023-01-16 6.34 6.42 6.20 6.26 0.2M
2023-01-13 6.33 6.45 6.25 6.28 0.1M
2023-01-12 6.46 6.46 6.26 6.32 0.1M
2023-01-11 6.33 6.48 6.32 6.38 0.1M
2023-01-10 6.43 6.50 6.30 6.39 0.3M
2023-01-09 6.32 6.55 6.26 6.43 0.5M
2023-01-06 6.47 6.52 6.30 6.39 0.2M
2023-01-05 6.70 6.70 6.41 6.47 0.2M
2023-01-04 6.61 6.75 6.35 6.68 0.6M
2023-01-03 6.20 6.54 6.11 6.54 0.7M
2023-01-02 6.39 6.54 6.20 6.23 0.6M