Genus Prime Infra

GENM
🏛️ india →
23.15
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 8.80 8.80 7.98 8.31 0.0M
2021-12-30 8.70 8.70 7.91 8.40 0.0M
2021-12-29 8.80 8.80 8.07 8.30 0.0M
2021-12-28 8.37 8.40 8.00 8.40 0.0M
2021-12-27 8.66 8.66 7.96 8.01 0.0M
2021-12-24 8.10 8.60 7.97 8.37 0.0M
2021-12-23 8.75 8.75 8.02 8.25 0.0M
2021-12-22 8.18 8.34 7.65 8.34 0.0M
2021-12-21 8.00 8.25 7.47 7.95 0.0M
2021-12-20 8.27 8.65 7.86 7.86 0.0M
2021-12-17 8.50 8.85 8.25 8.27 0.0M
2021-12-16 8.54 8.66 7.85 8.66 0.0M
2021-12-15 8.40 8.54 7.76 8.25 0.0M
2021-12-14 8.00 8.20 8.00 8.15 0.0M
2021-12-13 8.50 8.50 7.79 7.86 0.0M
2021-12-10 8.00 8.34 7.72 8.20 0.0M
2021-12-09 8.50 8.50 8.03 8.10 0.0M
2021-12-08 7.80 8.50 7.74 8.45 0.0M
2021-12-07 8.10 8.14 7.40 8.14 0.0M
2021-12-06 7.78 7.78 7.40 7.76 0.0M
2021-12-03 7.79 7.79 7.07 7.78 0.0M
2021-12-02 7.44 7.44 6.78 7.42 0.0M
2021-12-01 7.82 7.82 7.09 7.09 0.0M
2021-11-30 7.60 7.77 7.05 7.46 0.0M
2021-11-29 7.66 7.66 6.95 7.41 0.0M
2021-11-26 8.07 8.07 7.31 7.31 0.0M
2021-11-25 7.69 7.69 7.34 7.69 0.0M
2021-11-24 7.15 7.33 7.15 7.33 0.0M
2021-11-23 7.00 7.19 6.72 6.99 0.0M
2021-11-22 6.91 7.24 6.57 7.07 0.0M
2021-11-18 7.52 7.52 6.91 6.91 0.0M
2021-11-17 6.84 7.18 6.53 7.18 0.0M
2021-11-16 6.20 6.84 6.20 6.84 0.0M
2021-11-15 7.19 7.19 6.51 6.52 0.0M
2021-11-12 6.70 6.85 6.53 6.85 0.0M
2021-11-11 6.52 6.53 6.52 6.53 0.0M
2021-11-10 6.52 6.52 6.52 6.52 0.0M
2021-11-09 5.92 6.21 5.92 6.21 0.0M
2021-11-08 6.16 6.16 5.86 5.92 0.0M
2021-11-04 6.16 6.16 6.16 6.16 0.0M
2021-11-03 6.82 6.82 6.48 6.48 0.0M
2021-11-02 7.35 7.35 6.82 6.82 0.0M
2021-11-01 7.17 7.17 7.17 7.17 0.0M
2021-10-29 7.53 7.53 7.17 7.17 0.0M
2021-10-28 7.53 7.53 7.53 7.53 0.0M
2021-10-27 7.70 7.70 7.70 7.70 0.0M
2021-10-26 8.56 8.57 7.77 7.92 0.0M
2021-10-25 8.15 8.93 8.09 8.17 0.0M
2021-10-22 8.51 8.51 8.10 8.51 0.0M
2021-10-21 8.17 8.17 7.41 8.11 0.0M
2021-10-20 7.81 7.81 7.07 7.79 0.0M
2021-10-19 7.44 7.44 7.25 7.44 0.0M
2021-10-18 7.08 7.09 7.06 7.09 0.0M
2021-10-14 6.76 6.76 6.76 6.76 0.0M
2021-10-13 6.44 6.44 6.14 6.44 0.0M
2021-10-12 6.14 6.14 6.14 6.14 0.0M
2021-10-11 5.89 5.89 5.85 5.85 0.0M
2021-10-08 5.61 5.61 5.20 5.61 0.0M
2021-10-07 5.20 5.35 5.20 5.35 0.0M
2021-10-06 5.59 5.59 5.08 5.10 0.0M
2021-10-05 5.33 5.33 5.33 5.33 0.0M
2021-10-04 5.08 5.08 5.08 5.08 0.0M
2021-10-01 4.61 4.84 4.61 4.84 0.0M
2021-09-30 4.99 4.99 4.53 4.61 0.0M
2021-09-29 5.01 5.01 4.76 4.76 0.0M
2021-09-28 5.01 5.01 4.79 5.01 0.0M
2021-09-27 4.75 5.04 4.75 5.04 0.0M
2021-09-24 5.00 5.00 5.00 5.00 0.0M
2021-09-23 5.00 5.00 5.00 5.00 0.0M
2021-09-22 5.25 5.25 4.90 4.90 0.0M
2021-09-21 5.36 5.36 5.11 5.11 0.0M
2021-09-20 4.98 5.22 4.98 5.11 0.0M
2021-09-17 4.75 4.98 4.75 4.98 0.0M
2021-09-16 4.53 4.75 4.31 4.75 0.0M
2021-09-15 4.76 4.76 4.53 4.53 0.0M
2021-09-14 4.76 4.76 4.76 4.76 0.0M
2021-09-13 4.76 4.76 4.76 4.76 0.0M
2021-09-09 5.26 5.26 4.76 4.80 0.0M
2021-09-08 5.01 5.01 5.01 5.01 0.0M
2021-09-07 5.01 5.53 5.01 5.01 0.0M
2021-09-06 5.65 5.65 5.27 5.27 0.0M
2021-09-03 5.60 5.60 5.54 5.54 0.0M
2021-09-02 5.83 5.83 5.83 5.83 0.0M
2021-09-01 6.77 6.77 6.13 6.13 0.0M
2021-08-31 7.08 7.08 6.45 6.45 0.0M
2021-08-30 7.07 7.07 6.74 6.75 0.0M
2021-08-27 6.10 6.74 6.10 6.74 0.0M
2021-08-26 6.95 6.95 6.42 6.42 0.0M
2021-08-25 6.83 6.83 6.75 6.75 0.0M
2021-08-24 7.19 7.19 6.51 6.51 0.0M
2021-08-23 7.03 7.03 6.85 6.85 0.0M
2021-08-20 6.70 6.70 6.70 6.70 0.0M
2021-08-18 7.05 7.05 6.39 6.39 0.0M
2021-08-17 6.74 6.74 6.72 6.72 0.0M
2021-08-16 6.42 6.42 6.10 6.42 0.0M
2021-08-13 6.44 6.44 6.42 6.42 0.0M
2021-08-12 6.14 6.14 6.14 6.14 0.0M
2021-08-11 6.77 6.78 6.14 6.14 0.0M
2021-08-10 6.46 6.46 6.46 6.46 0.0M
2021-08-09 6.80 6.80 6.46 6.46 0.0M
2021-08-06 6.80 7.14 6.80 6.80 0.0M
2021-08-05 6.80 6.80 6.80 6.80 0.0M
2021-08-04 6.89 6.89 6.25 6.80 0.0M
2021-08-03 6.57 6.57 6.57 6.57 0.0M
2021-08-02 6.57 6.57 6.57 6.57 0.0M
2021-07-30 6.26 6.26 6.26 6.26 0.0M
2021-07-29 6.18 6.48 5.88 6.14 0.0M
2021-07-28 5.60 6.18 5.60 6.18 0.0M
2021-07-27 5.89 5.89 5.89 5.89 0.0M
2021-07-26 6.50 6.82 6.20 6.20 0.0M
2021-07-23 6.70 6.70 6.14 6.50 0.0M
2021-07-22 6.16 6.46 6.00 6.46 0.0M
2021-07-20 6.47 6.47 5.87 6.16 0.0M
2021-07-19 6.17 6.17 6.17 6.17 0.0M
2021-07-16 5.88 5.88 5.32 5.88 0.0M
2021-07-15 5.70 5.70 5.60 5.60 0.0M
2021-07-14 5.72 5.95 5.70 5.89 0.0M
2021-07-13 6.10 6.10 5.72 5.72 0.0M
2021-07-12 6.02 6.02 5.73 6.02 0.0M
2021-07-09 6.34 6.34 6.03 6.03 0.0M
2021-07-08 6.34 6.34 6.34 6.34 0.0M
2021-07-07 6.67 6.67 6.67 6.67 0.0M
2021-07-06 7.01 7.01 6.67 6.67 0.0M
2021-07-05 7.03 7.03 7.02 7.02 0.0M
2021-07-02 7.03 7.03 6.70 6.70 0.0M
2021-07-01 7.40 7.40 6.70 6.70 0.0M
2021-06-30 6.75 7.07 6.75 7.05 0.0M
2021-06-29 6.73 6.74 6.73 6.74 0.0M
2021-06-28 6.42 6.42 6.42 6.42 0.0M
2021-06-25 6.12 6.12 6.12 6.12 0.0M
2021-06-24 5.82 5.83 5.82 5.83 0.0M
2021-06-23 5.30 5.56 5.30 5.56 0.0M
2021-06-22 5.22 5.30 5.22 5.30 0.0M
2021-06-21 5.22 5.22 5.22 5.22 0.0M
2021-06-18 4.75 4.98 4.75 4.98 0.0M
2021-06-17 4.75 4.75 4.75 4.75 0.0M
2021-06-16 4.75 4.75 4.75 4.75 0.0M
2021-06-15 4.72 4.95 4.72 4.95 0.0M
2021-06-14 4.72 4.72 4.72 4.72 0.0M
2021-06-11 4.95 4.96 4.71 4.71 0.0M
2021-06-09 4.69 4.95 4.69 4.95 0.0M
2021-06-08 5.15 5.15 4.93 4.93 0.0M
2021-06-07 5.18 5.18 5.18 5.18 0.0M
2021-06-04 5.45 5.45 5.45 5.45 0.0M
2021-06-03 5.45 5.45 5.45 5.45 0.0M
2021-06-02 5.56 5.56 5.56 5.56 0.0M
2021-06-01 5.88 5.88 5.67 5.67 0.0M
2021-05-28 5.78 5.78 5.78 5.78 0.0M
2021-05-27 5.78 5.89 5.78 5.78 0.0M
2021-05-26 5.78 5.78 5.78 5.78 0.0M
2021-05-25 5.89 5.89 5.89 5.89 0.0M
2021-05-24 6.01 6.01 6.01 6.01 0.0M
2021-05-21 6.13 6.13 6.13 6.13 0.0M
2021-05-20 6.25 6.25 6.25 6.25 0.0M
2021-05-19 6.33 6.33 6.21 6.21 0.0M
2021-05-18 6.21 6.21 6.21 6.21 0.0M
2021-05-17 5.90 6.09 5.90 6.09 0.0M
2021-05-14 5.87 5.98 5.87 5.98 0.0M
2021-05-12 5.84 5.87 5.84 5.87 0.0M
2021-05-11 5.84 5.95 5.84 5.95 0.0M
2021-05-07 5.84 5.84 5.84 5.84 0.0M
2021-05-06 6.19 6.19 5.95 5.95 0.0M
2021-05-05 6.07 6.07 6.07 6.07 0.0M
2021-05-04 6.19 6.19 6.19 6.19 0.0M
2021-05-03 6.42 6.42 6.31 6.31 0.0M
2021-04-30 6.43 6.43 6.43 6.43 0.0M
2021-04-29 6.56 6.56 6.56 6.56 0.0M
2021-04-28 6.69 6.69 6.69 6.69 0.0M
2021-04-27 6.82 6.82 6.82 6.82 0.0M
2021-04-26 6.95 6.95 6.95 6.95 0.0M
2021-04-23 7.09 7.09 7.09 7.09 0.0M
2021-04-22 7.23 7.23 7.23 7.23 0.0M
2021-04-20 7.37 7.37 7.37 7.37 0.0M
2021-04-19 7.52 7.52 7.52 7.52 0.0M
2021-04-15 7.67 7.67 7.67 7.67 0.0M
2021-04-13 7.82 7.82 7.82 7.82 0.0M
2021-04-12 8.13 8.13 7.97 7.97 0.0M
2021-04-09 8.45 8.45 8.13 8.13 0.0M
2021-04-08 8.30 8.30 7.99 8.29 0.0M
2021-04-07 8.14 8.14 8.14 8.14 0.0M
2021-04-06 8.30 8.30 7.98 7.99 0.0M
2021-04-05 8.14 8.14 8.14 8.14 0.0M
2021-04-01 7.99 7.99 7.99 7.99 0.0M
2021-03-31 7.84 7.84 7.84 7.84 0.0M
2021-03-30 7.69 7.69 7.69 7.69 0.0M
2021-03-26 7.54 7.54 7.54 7.54 0.0M
2021-03-25 7.40 7.40 7.40 7.40 0.0M
2021-03-24 7.26 7.26 7.26 7.26 0.0M
2021-03-23 7.12 7.12 7.12 7.12 0.0M
2021-03-22 6.99 6.99 6.99 6.99 0.0M
2021-03-19 6.83 6.86 6.81 6.86 0.0M
2021-03-18 6.73 6.73 6.73 6.73 0.0M
2021-03-17 6.60 6.60 6.60 6.60 0.0M
2021-03-16 6.48 6.48 6.48 6.48 0.0M
2021-03-15 6.36 6.36 6.36 6.36 0.0M
2021-03-12 6.24 6.24 6.24 6.24 0.0M
2021-03-10 6.12 6.12 6.12 6.12 0.0M
2021-03-09 6.00 6.00 6.00 6.00 0.0M
2021-03-08 5.89 5.89 5.89 5.89 0.0M
2021-03-05 5.78 5.78 5.67 5.78 0.0M
2021-03-04 5.67 5.67 5.67 5.67 0.0M
2021-03-03 5.56 5.56 5.56 5.56 0.0M
2021-03-02 5.46 5.46 5.46 5.46 0.0M
2021-03-01 5.36 5.36 5.36 5.36 0.0M
2021-02-26 5.26 5.26 5.26 5.26 0.0M
2021-02-25 5.16 5.16 5.16 5.16 0.0M
2021-02-24 5.06 5.06 5.06 5.06 0.0M
2021-02-23 4.97 4.97 4.79 4.97 0.0M
2021-02-22 4.88 4.88 4.88 4.88 0.0M
2021-02-19 4.79 4.79 4.79 4.79 0.0M
2021-02-18 4.70 4.70 4.61 4.70 0.0M
2021-02-17 4.43 4.61 4.43 4.61 0.0M
2021-02-16 4.69 4.69 4.51 4.52 0.0M
2021-02-15 4.60 4.60 4.60 4.60 0.0M
2021-02-12 4.51 4.51 4.51 4.51 0.0M
2021-02-11 4.43 4.43 4.43 4.43 0.0M
2021-02-10 4.35 4.35 4.35 4.35 0.0M
2021-02-09 4.27 4.27 4.27 4.27 0.0M
2021-02-08 4.19 4.19 4.19 4.19 0.0M
2021-02-05 4.11 4.11 4.11 4.11 0.0M
2021-02-04 4.03 4.03 4.03 4.03 0.0M
2021-02-03 3.96 3.96 3.96 3.96 0.0M
2021-02-02 3.89 3.89 3.89 3.89 0.0M
2021-02-01 3.82 3.82 3.82 3.82 0.0M
2021-01-29 3.75 3.75 3.75 3.75 0.0M
2021-01-28 3.68 3.68 3.68 3.68 0.0M
2021-01-27 3.61 3.61 3.61 3.61 0.0M
2021-01-25 3.54 3.54 3.54 3.54 0.0M
2021-01-22 3.48 3.48 3.48 3.48 0.0M
2021-01-21 3.42 3.42 3.42 3.42 0.0M
2021-01-20 3.36 3.36 3.36 3.36 0.0M
2021-01-19 3.30 3.30 3.30 3.30 0.0M
2021-01-18 3.24 3.24 3.24 3.24 0.0M
2021-01-15 3.18 3.18 3.18 3.18 0.0M
2021-01-14 3.12 3.12 3.06 3.12 0.0M
2021-01-13 3.06 3.06 3.06 3.06 0.0M
2021-01-12 3.00 3.00 3.00 3.00 0.0M
2021-01-11 2.95 2.95 2.95 2.95 0.0M
2021-01-08 2.90 2.90 2.90 2.90 0.0M
2021-01-07 2.85 2.85 2.85 2.85 0.0M
2021-01-06 2.80 2.80 2.80 2.80 0.0M
2021-01-05 2.75 2.75 2.75 2.75 0.0M
2021-01-04 2.70 2.70 2.70 2.70 0.0M
2021-01-01 2.65 2.65 2.65 2.65 0.0M