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
2024-12-31 25.88 27.90 25.40 27.90 0.0M
2024-12-30 24.90 25.80 24.04 25.37 0.0M
2024-12-27 23.05 24.97 22.98 23.50 0.0M
2024-12-26 22.65 23.99 22.65 23.06 0.0M
2024-12-24 22.48 23.88 21.65 22.01 0.0M
2024-12-23 23.37 24.84 21.66 22.48 0.0M
2024-12-20 24.74 24.74 22.65 23.37 0.0M
2024-12-19 23.98 24.90 23.55 24.74 0.0M
2024-12-18 23.58 24.92 23.58 23.58 0.0M
2024-12-17 24.93 24.93 22.64 23.58 0.0M
2024-12-16 23.50 24.98 22.00 24.02 0.0M
2024-12-13 23.48 25.19 22.90 23.49 0.0M
2024-12-12 25.64 25.64 22.51 22.90 0.0M
2024-12-11 25.00 25.77 23.61 25.01 0.0M
2024-12-10 25.80 25.80 23.55 24.99 0.0M
2024-12-09 25.99 25.99 25.00 25.80 0.0M
2024-12-06 24.40 26.00 23.03 25.59 0.0M
2024-12-05 25.99 25.99 23.92 24.40 0.0M
2024-12-04 24.27 25.48 23.22 25.11 0.0M
2024-12-03 23.69 24.29 22.65 24.27 0.0M
2024-12-02 24.22 24.22 22.22 23.70 0.0M
2024-11-29 24.99 24.99 22.85 23.15 0.0M
2024-11-28 24.49 24.49 22.68 24.05 0.0M
2024-11-27 22.85 23.52 21.40 23.34 0.0M
2024-11-26 23.67 23.67 22.39 22.40 0.0M
2024-11-25 23.99 23.99 22.32 22.59 0.0M
2024-11-22 22.50 23.83 22.50 23.00 0.0M
2024-11-21 23.95 23.95 22.31 22.94 0.0M
2024-11-19 22.99 23.48 22.00 23.48 0.0M
2024-11-18 24.00 24.00 22.36 22.37 0.0M
2024-11-14 23.40 23.99 22.57 23.53 0.0M
2024-11-13 24.85 25.69 23.75 23.75 0.0M
2024-11-12 25.68 26.35 24.55 24.99 0.0M
2024-11-11 28.54 28.54 25.84 25.84 0.0M
2024-11-08 27.13 27.94 27.00 27.19 0.0M
2024-11-07 28.35 28.35 26.41 26.61 0.0M
2024-11-06 25.38 27.19 25.38 27.00 0.0M
2024-11-05 26.63 27.27 25.15 25.90 0.0M
2024-11-04 28.56 28.56 25.90 25.98 0.0M
2024-11-01 27.59 27.59 26.30 27.20 0.0M
2024-10-31 27.56 27.56 26.25 26.28 0.0M
2024-10-30 26.20 26.25 23.77 26.25 0.0M
2024-10-29 24.70 26.00 24.70 25.00 0.0M
2024-10-28 25.01 26.00 23.76 25.99 0.0M
2024-10-25 27.53 27.53 25.01 25.01 0.0M
2024-10-24 27.68 27.68 26.06 26.32 0.0M
2024-10-23 25.48 27.43 24.83 27.43 0.0M
2024-10-22 27.10 27.10 25.75 26.13 0.0M
2024-10-21 25.80 27.94 25.28 27.10 0.0M
2024-10-18 28.00 28.50 26.60 26.61 0.0M
2024-10-17 25.74 28.27 25.74 28.00 0.0M
2024-10-16 26.85 27.35 26.80 27.01 0.0M
2024-10-15 26.24 27.44 26.23 26.67 0.0M
2024-10-14 27.07 27.80 26.24 26.24 0.0M
2024-10-11 28.00 28.90 27.07 27.62 0.0M
2024-10-10 28.50 29.92 27.10 28.49 0.0M
2024-10-09 28.80 28.80 28.50 28.50 0.0M
2024-10-08 27.54 27.54 24.92 27.51 0.0M
2024-10-07 28.95 28.99 26.23 26.23 0.0M
2024-10-04 29.10 29.15 26.40 27.61 0.0M
2024-10-03 27.01 27.80 27.00 27.77 0.0M
2024-10-01 25.00 26.49 24.99 26.48 0.0M
2024-09-30 25.20 25.29 22.89 25.23 0.0M
2024-09-27 25.35 25.35 24.09 24.09 0.0M
2024-09-26 26.68 26.88 25.35 25.35 0.0M
2024-09-25 29.46 29.48 26.68 26.68 0.0M
2024-09-24 28.08 28.08 27.75 28.08 0.0M
2024-09-23 25.48 26.75 25.48 26.75 0.0M
2024-09-20 26.52 26.52 25.48 25.48 0.0M
2024-09-19 26.10 26.10 26.00 26.00 0.0M
2024-09-18 26.10 26.11 26.10 26.10 0.0M
2024-09-17 26.23 26.23 26.10 26.23 0.0M
2024-09-16 26.23 26.26 26.23 26.23 0.0M
2024-09-13 26.76 26.76 26.76 26.76 0.0M
2024-09-12 28.40 28.40 27.30 27.30 0.0M
2024-09-11 28.97 28.97 27.85 27.85 0.0M
2024-09-10 27.86 28.41 27.86 28.41 0.0M
2024-09-09 27.86 27.86 27.86 27.86 0.0M
2024-09-06 29.00 29.00 28.42 28.42 0.0M
2024-09-05 28.25 29.09 28.25 29.00 0.0M
2024-09-04 28.82 29.00 28.82 28.82 0.0M
2024-09-03 29.90 29.90 29.40 29.40 0.0M
2024-09-02 30.00 30.00 29.99 29.99 0.0M
2024-08-30 31.21 31.21 29.99 29.99 0.0M
2024-08-29 30.60 30.60 30.60 30.60 0.0M
2024-08-28 30.00 30.00 29.86 30.00 0.0M
2024-08-27 30.46 30.46 30.46 30.46 0.0M
2024-08-26 31.08 31.08 31.08 31.08 0.0M
2024-08-23 30.47 31.71 30.47 31.71 0.0M
2024-08-22 31.09 31.09 31.09 31.09 0.0M
2024-08-21 32.00 32.00 31.72 31.72 0.0M
2024-08-20 32.36 32.36 32.36 32.36 0.0M
2024-08-19 33.02 33.02 33.02 33.02 0.0M
2024-08-16 33.69 33.69 33.69 33.69 0.0M
2024-08-14 35.00 35.00 34.37 34.37 0.0M
2024-08-13 34.40 35.07 34.00 35.07 0.0M
2024-08-12 32.45 33.40 30.22 33.40 0.0M
2024-08-09 31.81 31.81 28.81 31.81 0.0M
2024-08-08 30.24 30.30 29.33 30.30 0.0M
2024-08-07 27.53 28.89 27.53 28.86 0.0M
2024-08-06 27.19 29.99 27.16 27.52 0.0M
2024-08-05 29.48 29.48 28.58 28.58 0.0M
2024-08-02 29.89 31.18 28.22 30.08 0.0M
2024-08-01 26.90 29.70 26.88 29.70 0.0M
2024-07-31 28.29 28.29 28.29 28.29 0.0M
2024-07-30 32.70 32.89 29.77 29.77 0.0M
2024-07-29 31.27 31.33 29.85 31.33 0.0M
2024-07-26 29.70 29.84 29.50 29.84 0.0M
2024-07-25 27.60 28.74 26.50 28.42 0.0M
2024-07-24 27.49 27.59 26.00 27.38 0.0M
2024-07-23 26.20 26.32 24.00 26.28 0.1M
2024-07-22 23.89 25.07 23.88 25.07 0.0M
2024-07-19 23.50 23.88 22.14 23.88 0.1M
2024-07-18 20.34 21.87 20.00 21.71 0.1M
2024-07-16 18.48 20.14 17.53 19.89 0.1M
2024-07-15 18.49 18.49 17.40 18.31 0.0M
2024-07-12 17.43 18.50 17.30 17.63 0.0M
2024-07-11 18.57 18.57 17.20 18.35 0.0M
2024-07-10 18.50 18.50 17.00 17.37 0.0M
2024-07-09 18.50 18.87 17.80 18.63 0.0M
2024-07-08 18.13 18.73 17.27 17.58 0.0M
2024-07-05 18.99 18.99 17.41 17.77 0.0M
2024-07-04 18.90 18.90 17.67 17.98 0.0M
2024-07-03 18.90 18.90 17.52 17.76 0.0M
2024-07-02 17.58 18.91 17.58 18.53 0.0M
2024-07-01 18.89 18.89 17.50 18.33 0.0M
2024-06-28 17.85 18.50 17.50 17.51 0.0M
2024-06-27 17.53 18.20 17.36 17.70 0.0M
2024-06-26 18.25 18.25 17.52 17.90 0.0M
2024-06-25 18.89 18.89 18.00 18.03 0.0M
2024-06-24 18.89 18.89 17.45 18.48 0.0M
2024-06-21 18.01 18.98 17.10 18.15 0.0M
2024-06-20 17.51 18.88 17.51 17.98 0.0M
2024-06-19 18.02 18.80 18.02 18.50 0.0M
2024-06-18 17.95 18.60 17.00 17.50 0.0M
2024-06-14 17.99 17.99 17.50 17.94 0.0M
2024-06-13 18.99 18.99 17.01 18.00 0.0M
2024-06-12 18.30 18.30 16.16 17.69 0.0M
2024-06-11 17.99 17.99 17.00 17.69 0.0M
2024-06-10 16.73 17.90 16.73 16.96 0.0M
2024-06-07 17.11 17.55 16.11 16.72 0.0M
2024-06-06 17.75 18.50 17.11 17.43 0.0M
2024-06-05 17.76 18.22 16.88 17.80 0.0M
2024-06-04 17.63 17.87 16.75 17.76 0.0M
2024-06-03 18.77 18.77 17.50 17.63 0.0M
2024-05-31 18.75 18.75 17.88 17.88 0.0M
2024-05-30 18.42 18.93 17.99 18.82 0.0M
2024-05-29 19.67 19.67 18.00 18.06 0.0M
2024-05-28 18.20 18.75 18.06 18.74 0.0M
2024-05-27 18.85 19.00 17.55 18.33 0.0M
2024-05-24 18.76 18.76 17.61 18.45 0.0M
2024-05-23 18.70 18.70 18.00 18.39 0.0M
2024-05-22 18.95 19.40 17.65 18.20 0.0M
2024-05-21 18.88 18.88 18.10 18.57 0.0M
2024-05-18 18.50 18.59 18.00 18.00 0.0M
2024-05-17 17.30 18.00 17.30 17.92 0.0M
2024-05-16 17.75 17.95 16.80 17.77 0.0M
2024-05-15 18.26 18.85 17.34 17.41 0.0M
2024-05-14 18.05 19.54 18.01 18.25 0.0M
2024-05-13 18.52 18.99 17.29 18.95 0.0M
2024-05-10 19.09 19.09 18.15 18.16 0.0M
2024-05-09 19.26 19.26 17.47 19.10 0.0M
2024-05-08 17.77 18.36 17.77 18.35 0.0M
2024-05-07 18.48 18.48 17.59 18.32 0.0M
2024-05-06 18.99 19.29 17.47 18.16 0.0M
2024-05-03 17.30 18.49 17.30 18.38 0.0M
2024-05-02 19.08 19.08 18.02 18.07 0.0M
2024-04-30 19.20 19.29 18.80 18.89 0.0M
2024-04-29 21.22 21.22 19.22 19.78 0.0M
2024-04-26 20.42 20.42 20.20 20.21 0.0M
2024-04-25 19.03 19.80 19.03 19.45 0.0M
2024-04-24 19.00 19.84 19.00 19.03 0.0M
2024-04-23 20.28 20.87 18.89 18.91 0.0M
2024-04-22 21.34 21.34 19.88 19.88 0.0M
2024-04-19 20.54 20.98 20.00 20.92 0.0M
2024-04-18 19.17 20.35 19.10 20.14 0.0M
2024-04-16 19.78 19.79 19.00 19.65 0.0M
2024-04-15 17.96 18.85 17.15 18.85 0.0M
2024-04-12 17.15 17.96 17.15 17.96 0.0M
2024-04-10 17.87 17.87 16.56 17.11 0.0M
2024-04-09 17.78 17.78 16.90 17.06 0.0M
2024-04-08 17.03 17.79 17.03 17.43 0.0M
2024-04-05 18.97 18.97 17.43 17.87 0.0M
2024-04-04 18.65 18.65 17.25 18.07 0.0M
2024-04-03 18.10 18.10 17.00 17.79 0.0M
2024-04-02 16.80 17.57 16.23 17.25 0.0M
2024-04-01 16.66 16.78 15.31 16.74 0.0M
2024-03-28 15.95 16.80 15.51 16.03 0.0M
2024-03-27 16.50 17.29 15.91 16.07 0.0M
2024-03-26 17.23 17.23 16.10 16.50 0.0M
2024-03-22 17.85 17.85 16.28 16.89 0.0M
2024-03-21 17.50 17.50 16.81 17.03 0.0M
2024-03-20 17.20 17.68 16.21 17.50 0.0M
2024-03-19 17.80 17.98 16.81 16.86 0.0M
2024-03-18 16.85 18.00 16.85 17.64 0.0M
2024-03-15 17.99 17.99 16.35 17.41 0.0M
2024-03-14 15.96 17.31 15.96 17.18 0.0M
2024-03-13 17.51 17.51 16.79 16.79 0.0M
2024-03-12 18.02 18.02 17.67 17.67 0.0M
2024-03-11 18.23 18.97 17.53 18.60 0.0M
2024-03-07 19.90 19.90 18.23 18.38 0.0M
2024-03-06 19.99 20.00 19.15 19.18 0.0M
2024-03-05 20.00 20.96 19.19 20.15 0.0M
2024-03-04 21.28 21.55 19.65 20.18 0.0M
2024-03-02 22.65 22.68 20.55 22.63 0.0M
2024-03-01 22.17 23.20 21.07 21.63 0.0M
2024-02-29 23.80 23.80 22.17 22.17 0.0M
2024-02-28 23.55 24.72 22.38 23.33 0.0M
2024-02-27 23.55 23.57 22.04 23.55 0.0M
2024-02-26 22.64 22.66 21.11 22.45 0.0M
2024-02-23 22.85 22.89 20.86 21.59 0.0M
2024-02-22 21.10 22.58 20.44 21.88 0.0M
2024-02-21 21.51 21.51 20.10 21.51 0.0M
2024-02-20 19.52 20.49 18.55 20.49 0.0M
2024-02-19 20.54 20.54 19.52 19.52 0.0M
2024-02-16 20.60 21.01 20.54 20.54 0.0M
2024-02-15 21.62 23.00 21.62 21.62 0.0M
2024-02-14 24.45 24.45 22.75 22.75 0.0M
2024-02-13 26.46 26.46 23.94 23.94 0.0M
2024-02-12 25.20 25.20 25.20 25.20 0.0M
2024-02-09 24.00 24.00 22.30 24.00 0.0M
2024-02-08 21.82 21.82 21.82 21.82 0.0M
2024-02-07 19.84 19.84 19.84 19.84 0.0M
2024-02-06 18.04 18.04 18.04 18.04 0.0M
2024-02-05 17.15 17.19 17.15 17.19 0.0M
2024-02-02 16.30 16.38 15.65 16.38 0.0M
2024-02-01 15.65 15.65 14.81 15.60 0.0M
2024-01-31 15.44 15.45 15.00 15.32 0.0M
2024-01-30 15.15 15.49 14.75 15.08 0.0M
2024-01-29 15.47 15.47 14.51 15.15 0.0M
2024-01-25 15.00 15.10 14.51 14.89 0.0M
2024-01-24 15.10 15.28 14.00 14.52 0.0M
2024-01-23 15.49 15.49 14.57 14.68 0.0M
2024-01-20 14.70 15.78 14.70 15.19 0.0M
2024-01-19 15.23 15.23 14.60 15.09 0.0M
2024-01-18 14.61 15.08 14.18 14.94 0.0M
2024-01-17 15.33 15.64 14.61 14.61 0.0M
2024-01-16 14.61 15.76 14.26 15.33 0.0M
2024-01-15 15.01 15.01 14.05 15.01 0.0M
2024-01-12 14.85 14.85 14.25 14.30 0.0M
2024-01-11 14.85 14.94 14.50 14.62 0.0M
2024-01-10 15.18 15.18 14.61 14.85 0.0M
2024-01-09 14.89 15.34 14.53 14.61 0.0M
2024-01-08 15.30 15.30 14.11 14.61 0.0M
2024-01-05 14.99 15.25 13.98 14.58 0.0M
2024-01-04 14.51 15.04 14.12 14.70 0.0M
2024-01-03 13.85 14.95 13.85 14.52 0.0M
2024-01-02 14.67 15.03 14.43 14.54 0.0M
2024-01-01 14.35 15.13 14.35 15.07 0.0M