Gennex Laboratories Limited (BOM:531739)
India · Delayed Price · Currency is INR 13.52
+0.03 (0.22%)
At close: Dec 5, 2025
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 12.42 | 12.50 | 12.10 | 12.13 | 12.13 | -0.49% | 212,473 |
| Oct 10, 2025 | 12.14 | 12.42 | 12.03 | 12.19 | 12.19 | 0.41% | 192,604 |
| Oct 9, 2025 | 12.39 | 12.39 | 12.10 | 12.14 | 12.14 | -0.08% | 267,336 |
| Oct 8, 2025 | 12.84 | 12.84 | 12.04 | 12.15 | 12.15 | -4.78% | 375,162 |
| Oct 7, 2025 | 12.63 | 12.90 | 12.38 | 12.76 | 12.76 | 0.24% | 476,447 |
| Oct 6, 2025 | 12.56 | 12.78 | 12.25 | 12.73 | 12.73 | -0.55% | 575,658 |
| Oct 3, 2025 | 11.98 | 12.95 | 11.70 | 12.80 | 12.80 | 6.84% | 944,124 |
| Oct 1, 2025 | 11.38 | 12.15 | 11.18 | 11.98 | 11.98 | 7.16% | 708,680 |
| Sep 30, 2025 | 11.28 | 11.68 | 10.95 | 11.18 | 11.18 | -2.19% | 2,077,119 |
| Sep 29, 2025 | 11.83 | 11.99 | 11.22 | 11.43 | 11.43 | -3.22% | 402,286 |
| Sep 26, 2025 | 11.89 | 12.19 | 11.56 | 11.81 | 11.81 | -0.59% | 262,963 |
| Sep 25, 2025 | 12.05 | 12.46 | 11.85 | 11.88 | 11.88 | -1.08% | 251,473 |
| Sep 24, 2025 | 12.47 | 12.50 | 11.90 | 12.01 | 12.01 | -3.69% | 533,775 |