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
2022-12-30 11.87 12.25 11.87 12.00 0.0M
2022-12-29 12.02 12.64 12.02 12.49 0.0M
2022-12-28 12.12 12.68 11.52 12.65 0.0M
2022-12-27 11.97 12.49 11.75 12.12 0.0M
2022-12-26 11.40 11.97 10.83 11.97 0.0M
2022-12-23 11.99 11.99 11.40 11.40 0.0M
2022-12-22 11.15 12.28 11.12 11.99 0.0M
2022-12-21 11.70 12.79 11.70 11.70 0.0M
2022-12-20 12.89 12.89 12.30 12.30 0.0M
2022-12-19 12.30 12.50 12.30 12.30 0.0M
2022-12-16 12.45 12.45 12.20 12.20 0.0M
2022-12-15 12.42 12.99 12.00 12.84 0.0M
2022-12-14 12.32 12.96 12.32 12.43 0.0M
2022-12-13 13.00 13.00 12.53 12.96 0.0M
2022-12-12 12.10 13.31 12.10 13.18 0.0M
2022-12-09 13.50 13.50 12.73 12.73 0.0M
2022-12-08 13.44 13.44 13.39 13.39 0.0M
2022-12-07 12.76 13.25 12.50 13.20 0.0M
2022-12-06 12.79 12.79 12.30 12.76 0.0M
2022-12-05 11.88 12.99 11.88 12.81 0.0M
2022-12-02 12.50 12.50 11.59 12.50 0.0M
2022-12-01 11.50 12.42 11.50 12.20 0.0M
2022-11-30 11.16 12.05 11.06 12.01 0.0M
2022-11-29 12.40 12.44 11.44 11.50 0.0M
2022-11-28 11.30 11.86 10.75 11.86 0.0M
2022-11-25 11.02 11.36 10.80 11.30 0.0M
2022-11-24 10.65 11.37 10.29 11.36 0.0M
2022-11-23 11.39 11.39 10.83 10.83 0.0M
2022-11-22 11.55 12.17 11.37 11.39 0.0M
2022-11-21 12.38 12.38 11.78 11.94 0.0M
2022-11-18 12.45 12.45 11.58 12.38 0.0M
2022-11-17 11.60 12.18 11.26 12.18 0.0M
2022-11-16 13.78 13.78 11.51 11.60 0.0M
2022-11-15 13.88 13.88 11.96 12.70 0.0M
2022-11-14 12.80 14.12 12.80 13.28 0.0M
2022-11-11 15.05 15.05 13.99 14.12 0.0M
2022-11-10 15.72 15.72 14.00 14.73 0.0M
2022-11-09 14.45 14.45 13.40 14.37 0.0M
2022-11-07 17.08 17.08 14.51 14.72 0.0M
2022-11-04 13.27 15.75 13.25 15.54 0.0M
2022-11-03 12.61 13.80 12.61 13.15 0.0M
2022-11-02 10.20 12.61 10.20 12.46 0.0M
2022-11-01 11.90 11.90 10.26 10.51 0.0M
2022-10-31 10.80 10.80 10.01 10.76 0.0M
2022-10-28 11.00 11.00 10.00 11.00 0.0M
2022-10-27 10.95 12.19 10.50 11.10 0.0M
2022-10-25 11.00 11.00 10.20 10.50 0.0M
2022-10-24 12.29 12.29 10.34 11.01 0.0M
2022-10-21 9.80 10.40 9.80 10.34 0.0M
2022-10-20 10.70 10.70 9.91 10.04 0.0M
2022-10-19 10.00 10.80 9.75 10.36 0.0M
2022-10-18 10.00 10.17 9.80 10.14 0.0M
2022-10-17 9.65 9.99 9.35 9.99 0.0M
2022-10-14 9.88 10.85 9.79 9.83 0.0M
2022-10-13 10.88 10.88 9.77 9.87 0.0M
2022-10-12 9.00 10.50 9.00 10.45 0.0M
2022-10-11 9.99 10.50 9.70 10.44 0.0M
2022-10-10 9.55 10.25 9.55 9.69 0.0M
2022-10-07 10.92 11.39 9.80 9.88 0.0M
2022-10-06 10.14 10.85 9.90 10.61 0.0M
2022-10-04 9.25 10.86 9.25 10.46 0.0M
2022-10-03 10.20 10.20 9.21 9.97 0.0M
2022-09-30 10.69 10.69 9.50 10.21 0.0M
2022-09-29 10.88 10.88 9.80 10.50 0.0M
2022-09-28 10.87 10.87 9.71 10.05 0.0M
2022-09-27 11.77 11.77 9.63 10.17 0.0M
2022-09-26 11.45 11.45 10.01 10.70 0.0M
2022-09-23 10.91 11.75 10.21 11.00 0.0M
2022-09-22 10.63 10.81 10.07 10.81 0.0M
2022-09-21 10.43 10.63 9.70 10.63 0.0M
2022-09-20 10.06 10.48 9.46 9.67 0.0M
2022-09-19 10.88 10.88 10.06 10.49 0.0M
2022-09-16 10.05 10.63 10.05 10.58 0.0M
2022-09-15 10.84 10.84 10.03 10.64 0.0M
2022-09-14 10.93 10.93 10.25 10.85 0.0M
2022-09-13 10.45 11.16 10.25 10.58 0.0M
2022-09-12 10.89 11.19 10.22 10.48 0.0M
2022-09-09 11.20 11.20 10.67 10.68 0.0M
2022-09-08 11.49 11.49 10.52 10.95 0.0M
2022-09-07 11.85 11.85 10.05 10.90 0.0M
2022-09-06 10.71 11.95 10.31 10.79 0.0M
2022-09-05 10.70 11.24 10.45 11.24 0.0M
2022-09-02 10.74 11.20 10.05 10.75 0.0M
2022-09-01 10.75 10.75 10.01 10.25 0.0M
2022-08-30 11.50 11.50 10.45 10.50 0.0M
2022-08-29 11.00 11.00 10.99 10.99 0.0M
2022-08-26 11.48 11.48 10.50 11.19 0.0M
2022-08-25 10.72 10.72 10.50 10.72 0.0M
2022-08-24 10.05 11.70 10.05 11.05 0.0M
2022-08-23 11.14 11.14 10.00 10.65 0.0M
2022-08-22 10.59 11.08 9.57 10.13 0.0M
2022-08-19 10.00 10.59 10.00 10.59 0.0M
2022-08-18 10.99 11.05 9.46 10.75 0.0M
2022-08-17 10.38 10.39 9.15 10.16 0.0M
2022-08-16 10.00 10.00 9.16 9.50 0.0M
2022-08-12 10.00 10.00 10.00 10.00 0.0M
2022-08-11 10.03 10.12 10.02 10.12 0.0M
2022-08-10 9.67 11.77 9.67 10.99 0.0M
2022-08-08 11.19 11.19 9.30 10.74 0.0M
2022-08-05 11.66 11.66 9.66 10.18 0.0M
2022-08-04 11.64 11.64 10.60 10.60 0.0M
2022-08-03 10.50 11.18 10.16 11.15 0.0M
2022-08-02 10.20 10.68 10.20 10.68 0.0M
2022-08-01 10.56 10.97 10.10 10.19 0.0M
2022-07-29 10.80 10.80 10.56 10.56 0.0M
2022-07-28 11.65 11.65 10.56 10.56 0.0M
2022-07-27 11.10 11.99 11.10 11.10 0.0M
2022-07-26 11.63 11.63 11.63 11.63 0.0M
2022-07-25 11.38 12.39 11.38 12.24 0.0M
2022-07-22 11.61 11.97 11.61 11.97 0.0M
2022-07-21 10.58 11.63 10.58 11.61 0.0M
2022-07-20 11.02 12.14 11.02 11.11 0.0M
2022-07-19 11.06 11.74 10.83 11.59 0.0M
2022-07-18 11.70 11.70 10.89 11.40 0.0M
2022-07-15 10.90 11.47 10.90 11.46 0.0M
2022-07-14 11.82 11.82 11.47 11.47 0.0M
2022-07-13 11.50 11.99 11.40 11.82 0.0M
2022-07-11 11.01 11.99 11.00 11.99 0.0M
2022-07-08 10.93 11.50 10.93 11.50 0.0M
2022-07-07 11.50 11.50 11.50 11.50 0.0M
2022-07-06 11.89 12.47 11.31 12.02 0.0M
2022-07-05 11.14 12.25 11.14 11.90 0.0M
2022-07-04 10.65 11.72 10.65 11.72 0.0M
2022-07-01 11.18 11.19 10.15 11.19 0.0M
2022-06-30 11.63 11.63 10.64 10.66 0.0M
2022-06-29 11.07 12.10 11.07 11.09 0.0M
2022-06-28 11.85 11.85 10.74 11.65 0.0M
2022-06-27 10.32 11.36 10.29 11.30 0.0M
2022-06-24 11.39 11.39 10.83 10.83 0.0M
2022-06-23 11.48 11.48 11.39 11.39 0.0M
2022-06-22 10.99 10.99 10.02 10.94 0.0M
2022-06-21 10.00 10.55 9.60 10.54 0.0M
2022-06-20 10.60 10.60 10.05 10.05 0.0M
2022-06-17 10.57 10.60 10.57 10.57 0.0M
2022-06-16 11.12 12.09 11.12 11.12 0.0M
2022-06-15 11.95 12.31 11.70 11.70 0.0M
2022-06-14 12.31 12.33 12.31 12.31 0.0M
2022-06-13 12.37 12.95 11.76 12.95 0.0M
2022-06-10 12.50 12.50 11.74 12.37 0.0M
2022-06-09 12.35 12.35 12.35 12.35 0.0M
2022-06-08 13.02 13.02 13.00 13.00 0.0M
2022-06-07 13.70 13.70 13.68 13.68 0.0M
2022-06-06 15.89 15.89 14.40 14.40 0.0M
2022-06-03 15.67 15.67 14.50 15.15 0.0M
2022-06-02 14.55 14.96 13.83 14.96 0.0M
2022-06-01 13.35 14.25 12.91 14.25 0.0M
2022-05-31 13.54 13.58 12.30 13.58 0.0M
2022-05-30 11.86 12.98 11.84 12.94 0.0M
2022-05-27 13.25 13.40 12.45 12.46 0.0M
2022-05-26 12.60 13.68 12.42 12.96 0.0M
2022-05-25 13.06 13.07 11.83 13.07 0.0M
2022-05-24 13.00 13.65 12.40 12.45 0.0M
2022-05-23 13.60 13.69 12.42 13.00 0.0M
2022-05-20 12.34 13.13 11.95 13.07 0.0M
2022-05-19 12.53 12.65 11.78 12.57 0.0M
2022-05-18 12.52 12.53 11.35 12.40 0.0M
2022-05-17 11.65 11.95 10.83 11.94 0.0M
2022-05-16 12.33 12.33 11.39 11.39 0.0M
2022-05-13 11.87 13.09 11.87 11.98 0.0M
2022-05-12 13.23 13.23 11.97 12.49 0.0M
2022-05-11 11.80 12.60 11.40 12.60 0.0M
2022-05-10 11.39 12.57 11.39 12.00 0.0M
2022-05-09 12.90 12.90 11.98 11.98 0.0M
2022-05-06 13.55 13.55 12.61 12.61 0.0M
2022-05-05 12.79 13.45 12.79 13.27 0.0M
2022-05-04 14.16 14.82 13.46 13.46 0.0M
2022-05-02 14.16 14.60 14.16 14.60 0.0M
2022-04-29 14.83 16.39 14.83 14.90 0.0M
2022-04-28 16.80 16.98 15.61 15.61 0.0M
2022-04-27 17.86 17.86 16.16 16.43 0.1M
2022-04-26 17.01 17.01 17.01 17.01 0.0M
2022-04-25 16.20 16.20 16.20 16.20 0.0M
2022-04-22 15.43 15.43 15.43 15.43 0.0M
2022-04-21 14.70 14.70 14.70 14.70 0.0M
2022-04-20 14.00 14.00 14.00 14.00 0.0M
2022-04-19 12.73 12.73 12.72 12.73 0.0M
2022-04-18 11.58 11.58 11.25 11.58 0.0M
2022-04-13 9.61 11.45 9.60 10.53 0.0M
2022-04-12 10.75 11.99 9.89 10.45 0.0M
2022-04-11 10.40 11.22 9.19 10.95 0.0M
2022-04-08 10.20 10.20 10.20 10.20 0.0M
2022-04-07 9.28 9.28 9.28 9.28 0.0M
2022-04-06 10.09 10.29 10.09 10.29 0.0M
2022-04-05 9.85 9.85 9.80 9.80 0.0M
2022-04-04 8.90 9.39 8.90 9.39 0.0M
2022-04-01 8.92 8.95 8.92 8.95 0.0M
2022-03-31 8.51 9.38 8.51 9.38 0.0M
2022-03-30 8.94 8.94 8.94 8.94 0.0M
2022-03-29 9.75 9.75 9.41 9.41 0.0M
2022-03-28 9.44 9.90 8.97 9.90 0.0M
2022-03-25 9.48 9.48 9.44 9.44 0.0M
2022-03-24 10.76 10.76 9.93 9.93 0.0M
2022-03-23 10.45 10.45 9.48 10.45 0.0M
2022-03-22 11.00 11.00 9.96 9.96 0.0M
2022-03-21 10.20 10.48 10.20 10.48 0.0M
2022-03-17 9.99 9.99 9.99 9.99 0.0M
2022-03-16 9.59 9.99 9.12 9.99 0.0M
2022-03-15 9.12 9.59 9.12 9.59 0.0M
2022-03-14 9.59 9.59 9.58 9.58 0.0M
2022-03-11 9.14 9.14 9.14 9.14 0.0M
2022-03-10 8.30 8.71 8.30 8.71 0.0M
2022-03-09 8.30 8.30 8.30 8.30 0.0M
2022-03-08 8.92 8.92 8.21 8.21 0.0M
2022-03-07 8.35 8.50 8.35 8.50 0.0M
2022-03-04 8.00 8.35 8.00 8.35 0.0M
2022-03-03 8.30 9.15 8.30 8.35 0.0M
2022-03-02 8.73 8.73 8.73 8.73 0.0M
2022-02-28 9.50 9.50 9.18 9.18 0.0M
2022-02-25 8.74 9.66 8.74 9.66 0.0M
2022-02-24 9.20 9.20 9.20 9.20 0.0M
2022-02-23 9.68 9.68 9.68 9.68 0.0M
2022-02-22 10.18 10.18 10.18 10.18 0.0M
2022-02-21 10.05 10.71 10.05 10.71 0.0M
2022-02-18 10.17 10.20 10.16 10.20 0.0M
2022-02-17 10.22 10.22 9.74 9.75 0.0M
2022-02-16 9.73 9.74 9.72 9.74 0.0M
2022-02-15 10.26 10.26 10.23 10.23 0.0M
2022-02-14 10.26 10.26 10.26 10.26 0.0M
2022-02-11 10.85 10.85 10.80 10.80 0.0M
2022-02-10 11.17 11.18 11.17 11.18 0.0M
2022-02-09 12.83 12.83 11.64 11.75 0.0M
2022-02-08 11.12 12.25 11.12 12.25 0.0M
2022-02-07 12.50 12.50 11.70 11.70 0.0M
2022-02-04 12.30 12.30 11.69 12.29 0.0M
2022-02-03 11.75 12.32 11.75 12.30 0.0M
2022-02-02 12.06 12.06 11.75 11.75 0.0M
2022-02-01 11.57 11.57 11.00 11.50 0.0M
2022-01-31 11.55 11.57 11.55 11.57 0.0M
2022-01-28 11.02 11.55 11.02 11.02 0.0M
2022-01-27 11.02 11.02 11.02 11.02 0.0M
2022-01-25 11.59 11.59 11.59 11.59 0.0M
2022-01-24 12.20 12.20 12.20 12.20 0.0M
2022-01-21 14.18 14.18 12.84 12.84 0.0M
2022-01-20 13.35 13.65 13.35 13.51 0.0M
2022-01-19 13.37 13.37 13.00 13.00 0.0M
2022-01-18 12.74 12.74 12.74 12.74 0.0M
2022-01-17 12.14 12.14 12.14 12.14 0.0M
2022-01-14 11.48 11.57 11.45 11.57 0.0M
2022-01-13 11.03 11.03 10.48 11.02 0.0M
2022-01-12 11.03 11.03 11.03 11.03 0.0M
2022-01-11 10.51 10.51 10.51 10.51 0.0M
2022-01-10 10.01 10.01 10.01 10.01 0.0M
2022-01-07 9.54 9.54 9.54 9.54 0.0M
2022-01-06 8.95 9.09 8.45 9.09 0.0M
2022-01-05 8.75 8.90 8.25 8.66 0.0M
2022-01-04 8.75 8.75 7.94 8.58 0.0M
2022-01-03 8.50 8.50 8.00 8.35 0.0M