Gennex Laboratories Limited (BOM:531739)
India
· Delayed Price · Currency is INR 10.38
-0.61 (-5.55%)
At close: Mar 9, 2026
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.84 | 10.85 | 10.10 | 10.38 | 10.38 | -5.55% | 442,781 |
| Mar 6, 2026 | 11.03 | 11.40 | 10.90 | 10.99 | 10.99 | -2.05% | 195,895 |
| Mar 5, 2026 | 11.15 | 11.46 | 10.85 | 11.22 | 11.22 | 4.47% | 181,737 |
| Mar 4, 2026 | 10.78 | 11.25 | 10.50 | 10.74 | 10.74 | -2.36% | 206,491 |
| Mar 2, 2026 | 10.36 | 11.23 | 10.36 | 11.00 | 11.00 | -2.14% | 281,090 |
| Feb 27, 2026 | 11.10 | 11.35 | 10.96 | 11.24 | 11.24 | 1.44% | 281,069 |
| Feb 26, 2026 | 11.25 | 11.65 | 11.01 | 11.08 | 11.08 | -1.07% | 265,644 |
| Feb 25, 2026 | 11.60 | 11.60 | 10.91 | 11.20 | 11.20 | -3.45% | 969,373 |
| Feb 24, 2026 | 11.88 | 11.88 | 11.45 | 11.60 | 11.60 | -1.02% | 122,998 |
| Feb 23, 2026 | 11.64 | 11.97 | 11.64 | 11.72 | 11.72 | 0.26% | 117,265 |
| Feb 20, 2026 | 11.75 | 11.98 | 11.62 | 11.69 | 11.69 | -1.02% | 307,613 |
| Feb 19, 2026 | 11.83 | 12.21 | 11.63 | 11.81 | 11.81 | -1.09% | 321,808 |
| Feb 18, 2026 | 11.81 | 12.28 | 11.60 | 11.94 | 11.94 | 0.84% | 386,907 |
| Feb 17, 2026 | 11.99 | 12.18 | 11.70 | 11.84 | 11.84 | -0.84% | 423,919 |
| Feb 16, 2026 | 12.39 | 12.50 | 11.80 | 11.94 | 11.94 | -2.61% | 473,359 |
| Feb 13, 2026 | 12.10 | 12.42 | 12.05 | 12.26 | 12.26 | 0.41% | 238,150 |
| Feb 12, 2026 | 12.36 | 12.56 | 12.13 | 12.21 | 12.21 | -1.85% | 326,551 |
| Feb 11, 2026 | 12.51 | 12.71 | 12.35 | 12.44 | 12.44 | -0.88% | 100,308 |
| Feb 10, 2026 | 12.30 | 12.69 | 12.30 | 12.55 | 12.55 | 2.45% | 161,995 |
| Feb 9, 2026 | 12.17 | 12.53 | 12.15 | 12.25 | 12.25 | 0.82% | 273,290 |
| Feb 6, 2026 | 12.10 | 12.49 | 12.10 | 12.15 | 12.15 | -0.57% | 117,860 |
| Feb 5, 2026 | 12.40 | 12.73 | 12.10 | 12.22 | 12.22 | -2.00% | 223,096 |
| Feb 4, 2026 | 12.30 | 12.59 | 12.30 | 12.47 | 12.47 | 1.38% | 124,672 |
| Feb 3, 2026 | 12.52 | 12.75 | 12.25 | 12.30 | 12.30 | -0.32% | 288,884 |
| Feb 2, 2026 | 12.75 | 12.75 | 12.15 | 12.34 | 12.34 | -2.60% | 214,179 |
| Feb 1, 2026 | 12.53 | 12.99 | 12.31 | 12.67 | 12.67 | 3.01% | 470,359 |
| Jan 30, 2026 | 12.22 | 12.60 | 12.12 | 12.30 | 12.30 | 1.15% | 212,015 |
| Jan 29, 2026 | 12.26 | 12.49 | 12.00 | 12.16 | 12.16 | -0.82% | 185,186 |
| Jan 28, 2026 | 12.30 | 12.49 | 11.87 | 12.26 | 12.26 | 1.24% | 240,773 |
| Jan 27, 2026 | 12.11 | 12.68 | 11.96 | 12.11 | 12.11 | -4.72% | 356,854 |
| Jan 23, 2026 | 12.71 | 13.35 | 11.66 | 12.71 | 12.71 | - | 2,017,221 |
| Jan 22, 2026 | 12.91 | 13.19 | 12.50 | 12.71 | 12.71 | -2.46% | 413,079 |
| Jan 21, 2026 | 12.72 | 13.19 | 12.50 | 13.03 | 13.03 | -0.23% | 516,980 |
| Jan 20, 2026 | 13.00 | 13.26 | 12.70 | 13.06 | 13.06 | 0.69% | 1,312,772 |
| Jan 19, 2026 | 13.06 | 13.47 | 12.95 | 12.97 | 12.97 | -1.29% | 302,603 |
| Jan 16, 2026 | 13.65 | 13.83 | 13.01 | 13.14 | 13.14 | -3.74% | 488,531 |
| Jan 14, 2026 | 13.53 | 13.97 | 13.50 | 13.65 | 13.65 | -0.73% | 179,905 |
| Jan 13, 2026 | 14.22 | 14.49 | 13.60 | 13.75 | 13.75 | -3.31% | 197,086 |
| Jan 12, 2026 | 13.28 | 14.40 | 13.01 | 14.22 | 14.22 | 4.87% | 764,780 |
| Jan 9, 2026 | 13.31 | 13.91 | 13.25 | 13.56 | 13.56 | -0.37% | 162,817 |
| Jan 8, 2026 | 13.41 | 13.95 | 13.14 | 13.61 | 13.61 | 0.22% | 781,005 |
| Jan 7, 2026 | 13.80 | 13.95 | 13.49 | 13.58 | 13.58 | -1.95% | 369,405 |
| Jan 6, 2026 | 14.30 | 14.30 | 13.78 | 13.85 | 13.85 | -2.40% | 178,143 |
| Jan 5, 2026 | 14.52 | 14.52 | 13.75 | 14.19 | 14.19 | -1.05% | 405,287 |
| Jan 2, 2026 | 14.76 | 14.77 | 14.27 | 14.34 | 14.34 | -2.91% | 221,812 |
| Jan 1, 2026 | 14.14 | 14.89 | 13.60 | 14.77 | 14.77 | 3.29% | 1,623,009 |
| Dec 31, 2025 | 14.50 | 14.90 | 14.25 | 14.30 | 14.30 | -1.52% | 816,542 |
| Dec 30, 2025 | 13.34 | 14.90 | 13.20 | 14.52 | 14.52 | 10.76% | 2,575,838 |
| Dec 29, 2025 | 12.51 | 13.30 | 12.50 | 13.11 | 13.11 | 2.90% | 595,068 |
| Dec 26, 2025 | 13.09 | 13.20 | 12.66 | 12.74 | 12.74 | -2.67% | 292,554 |
| Dec 24, 2025 | 12.80 | 13.44 | 12.60 | 13.09 | 13.09 | 3.48% | 521,210 |
| Dec 23, 2025 | 12.80 | 12.84 | 12.39 | 12.65 | 12.65 | 0.24% | 218,040 |
| Dec 22, 2025 | 12.50 | 12.79 | 12.10 | 12.62 | 12.62 | 0.96% | 237,924 |
| Dec 19, 2025 | 12.89 | 12.89 | 12.25 | 12.50 | 12.50 | -0.48% | 147,790 |
| Dec 18, 2025 | 12.55 | 12.73 | 12.55 | 12.56 | 12.56 | -1.02% | 160,034 |
| Dec 17, 2025 | 12.88 | 13.07 | 12.50 | 12.69 | 12.69 | -1.48% | 270,211 |
| Dec 16, 2025 | 12.75 | 13.04 | 12.75 | 12.88 | 12.88 | -0.46% | 79,161 |
| Dec 15, 2025 | 12.85 | 13.24 | 12.85 | 12.94 | 12.94 | -1.22% | 212,846 |
| Dec 12, 2025 | 13.23 | 13.39 | 13.00 | 13.10 | 13.10 | -0.83% | 396,415 |
| Dec 11, 2025 | 12.77 | 13.30 | 12.77 | 13.21 | 13.21 | 1.30% | 71,439 |
| Dec 10, 2025 | 13.17 | 13.34 | 12.85 | 13.04 | 13.04 | 0.15% | 76,226 |
| Dec 9, 2025 | 13.19 | 13.19 | 12.55 | 13.02 | 13.02 | 0.85% | 368,262 |
| Dec 8, 2025 | 13.51 | 13.51 | 12.72 | 12.91 | 12.91 | -4.51% | 242,385 |
| Dec 5, 2025 | 13.77 | 13.77 | 13.31 | 13.52 | 13.52 | 0.22% | 212,986 |
| Dec 4, 2025 | 14.02 | 14.40 | 13.40 | 13.49 | 13.49 | -3.85% | 436,471 |
| Dec 3, 2025 | 13.97 | 14.58 | 13.85 | 14.03 | 14.03 | 1.37% | 564,795 |
| Dec 2, 2025 | 14.44 | 14.49 | 13.57 | 13.84 | 13.84 | -2.40% | 202,831 |
| Dec 1, 2025 | 13.54 | 14.31 | 13.54 | 14.18 | 14.18 | 5.19% | 533,493 |
| Nov 28, 2025 | 13.94 | 13.94 | 13.42 | 13.48 | 13.48 | -2.11% | 181,864 |
| Nov 27, 2025 | 13.66 | 13.97 | 13.48 | 13.77 | 13.77 | 0.44% | 194,394 |
| Nov 26, 2025 | 13.90 | 13.90 | 13.61 | 13.71 | 13.71 | -0.15% | 744,669 |
| Nov 25, 2025 | 13.55 | 14.12 | 13.55 | 13.73 | 13.73 | -1.01% | 95,419 |
| Nov 24, 2025 | 13.55 | 13.99 | 13.55 | 13.87 | 13.87 | 1.02% | 267,824 |
| Nov 21, 2025 | 14.27 | 14.39 | 13.40 | 13.73 | 13.73 | -4.79% | 689,626 |
| Nov 20, 2025 | 14.87 | 14.87 | 14.30 | 14.42 | 14.42 | -1.30% | 318,050 |
| Nov 19, 2025 | 14.61 | 15.39 | 14.31 | 14.61 | 14.61 | 0.27% | 478,996 |
| Nov 18, 2025 | 15.05 | 15.28 | 14.40 | 14.57 | 14.57 | -2.93% | 309,953 |
| Nov 17, 2025 | 15.76 | 16.18 | 14.80 | 15.01 | 15.01 | -4.76% | 699,443 |
| Nov 14, 2025 | 15.52 | 16.05 | 15.52 | 15.76 | 15.76 | 0.57% | 267,234 |
| Nov 13, 2025 | 15.96 | 16.20 | 15.55 | 15.67 | 15.67 | -1.82% | 914,606 |
| Nov 12, 2025 | 15.85 | 16.00 | 15.26 | 15.96 | 15.96 | 1.66% | 808,918 |
| Nov 11, 2025 | 15.13 | 16.30 | 14.75 | 15.70 | 15.70 | 3.90% | 481,448 |
| Nov 10, 2025 | 14.26 | 15.37 | 14.25 | 15.11 | 15.11 | 5.96% | 507,677 |
| Nov 7, 2025 | 14.02 | 14.49 | 14.01 | 14.26 | 14.26 | -0.35% | 354,107 |
| Nov 6, 2025 | 15.03 | 15.34 | 14.03 | 14.31 | 14.31 | -5.29% | 578,636 |
| Nov 4, 2025 | 15.25 | 15.70 | 14.80 | 15.11 | 15.11 | -2.26% | 782,232 |
| Nov 3, 2025 | 16.56 | 16.70 | 15.27 | 15.46 | 15.46 | -5.90% | 565,249 |
| Oct 31, 2025 | 16.47 | 16.99 | 16.20 | 16.43 | 16.43 | 0.06% | 493,551 |
| Oct 30, 2025 | 16.26 | 16.90 | 16.24 | 16.42 | 16.42 | -0.67% | 1,532,410 |
| Oct 29, 2025 | 17.10 | 17.15 | 16.46 | 16.53 | 16.53 | -2.88% | 988,795 |
| Oct 28, 2025 | 16.35 | 17.25 | 16.10 | 17.02 | 17.02 | 4.10% | 3,943,176 |
| Oct 27, 2025 | 14.60 | 17.15 | 14.57 | 16.35 | 16.35 | 11.91% | 6,035,188 |
| Oct 24, 2025 | 14.60 | 14.75 | 14.25 | 14.61 | 14.61 | 1.81% | 937,257 |
| Oct 23, 2025 | 14.50 | 14.58 | 14.24 | 14.35 | 14.35 | 0.77% | 756,324 |
| Oct 21, 2025 | 14.18 | 14.75 | 14.10 | 14.24 | 14.24 | 1.21% | 163,068 |
| Oct 20, 2025 | 14.00 | 14.67 | 13.76 | 14.07 | 14.07 | 0.21% | 665,167 |
| Oct 17, 2025 | 14.15 | 14.25 | 14.02 | 14.04 | 14.04 | -0.50% | 508,574 |
| Oct 16, 2025 | 14.04 | 14.50 | 13.96 | 14.11 | 14.11 | 1.29% | 2,832,659 |
| Oct 15, 2025 | 12.90 | 14.09 | 12.90 | 13.93 | 13.93 | 5.53% | 4,058,651 |
| Oct 14, 2025 | 12.06 | 13.50 | 11.95 | 13.20 | 13.20 | 8.82% | 3,709,366 |