Gennex Laboratories Limited (BOM:531739)
India · Delayed Price · Currency is INR 15.76
+0.09 (0.57%)
At close: Nov 14, 2025
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 12.50 | 12.66 | 12.30 | 12.47 | 12.47 | -0.24% | 240,051 |
| Sep 22, 2025 | 12.61 | 12.76 | 12.43 | 12.50 | 12.50 | -0.87% | 571,450 |
| Sep 19, 2025 | 12.99 | 13.20 | 12.35 | 12.61 | 12.61 | -2.47% | 436,818 |
| Sep 18, 2025 | 12.41 | 13.25 | 12.41 | 12.93 | 12.93 | 4.44% | 1,747,858 |
| Sep 17, 2025 | 12.69 | 12.95 | 12.26 | 12.38 | 12.38 | -1.67% | 551,422 |
| Sep 16, 2025 | 11.90 | 12.95 | 11.83 | 12.59 | 12.59 | 6.42% | 1,242,046 |
| Sep 15, 2025 | 11.39 | 11.95 | 11.14 | 11.83 | 11.83 | 4.32% | 735,745 |
| Sep 12, 2025 | 11.42 | 11.49 | 11.20 | 11.34 | 11.34 | -0.26% | 214,693 |
| Sep 11, 2025 | 11.50 | 11.58 | 11.00 | 11.37 | 11.37 | -0.70% | 409,019 |
| Sep 10, 2025 | 11.39 | 11.50 | 11.25 | 11.45 | 11.45 | 0.79% | 198,325 |
| Sep 9, 2025 | 11.32 | 11.50 | 11.01 | 11.36 | 11.36 | 0.80% | 438,787 |
| Sep 8, 2025 | 11.45 | 11.50 | 10.84 | 11.27 | 11.27 | -0.70% | 463,654 |
| Sep 5, 2025 | 11.58 | 11.74 | 11.23 | 11.35 | 11.35 | -1.13% | 585,991 |
| Sep 4, 2025 | 11.57 | 11.80 | 11.44 | 11.48 | 11.48 | - | 335,227 |