Gennex Laboratories Limited (BOM:531739)
India · Delayed Price · Currency is INR 9.02
-0.26 (-2.80%)
At close: Oct 16, 2026
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.30 | 9.47 | 8.90 | 9.02 | 9.02 | -2.80% | 842,214 |
| Oct 15, 2026 | 9.21 | 9.43 | 9.21 | 9.28 | 9.28 | -1.59% | 237,232 |
| Oct 14, 2026 | 9.25 | 9.55 | 9.25 | 9.43 | 9.43 | 2.39% | 250,105 |
| Oct 13, 2026 | 9.59 | 9.83 | 8.27 | 9.21 | 9.21 | -3.86% | 829,282 |
| Oct 12, 2026 | 9.65 | 9.89 | 9.51 | 9.58 | 9.58 | -0.31% | 160,131 |
| Oct 9, 2026 | 9.72 | 9.99 | 9.51 | 9.61 | 9.61 | -1.64% | 283,302 |
| Oct 8, 2026 | 9.97 | 10.11 | 9.63 | 9.77 | 9.77 | -2.01% | 104,766 |
| Oct 7, 2026 | 9.92 | 10.20 | 9.85 | 9.97 | 9.97 | 0.61% | 188,487 |
| Oct 6, 2026 | 9.80 | 10.17 | 9.80 | 9.91 | 9.91 | 0.10% | 217,040 |
| Oct 5, 2026 | 9.95 | 10.25 | 9.76 | 9.90 | 9.90 | 1.02% | 176,555 |
| Oct 1, 2026 | 10.06 | 10.07 | 9.70 | 9.80 | 9.80 | -1.51% | 248,031 |
| Sep 30, 2026 | 10.18 | 10.28 | 9.91 | 9.95 | 9.95 | -1.29% | 622,851 |
| Sep 29, 2026 | 10.05 | 10.25 | 9.85 | 10.08 | 10.08 | 1.00% | 276,240 |
| Sep 28, 2026 | 10.16 | 10.90 | 9.80 | 9.98 | 9.98 | -1.19% | 710,688 |
| Sep 25, 2026 | 10.35 | 10.39 | 10.02 | 10.10 | 10.10 | -0.49% | 195,686 |
| Sep 24, 2026 | 10.43 | 10.43 | 10.05 | 10.15 | 10.15 | -1.65% | 166,542 |
| Sep 23, 2026 | 10.17 | 10.42 | 10.11 | 10.32 | 10.32 | 1.08% | 151,080 |
| Sep 22, 2026 | 10.25 | 10.45 | 10.14 | 10.21 | 10.21 | -0.68% | 112,122 |
| Sep 21, 2026 | 10.21 | 10.65 | 10.01 | 10.28 | 10.28 | 0.10% | 315,294 |
| Sep 18, 2026 | 10.46 | 10.50 | 10.00 | 10.27 | 10.27 | -1.53% | 312,154 |
| Sep 17, 2026 | 10.52 | 10.87 | 10.36 | 10.43 | 10.43 | -1.88% | 129,892 |
| Sep 16, 2026 | 10.39 | 10.90 | 10.01 | 10.63 | 10.63 | 5.56% | 370,974 |
| Sep 15, 2026 | 11.10 | 11.25 | 10.00 | 10.07 | 10.07 | -8.79% | 713,455 |
| Sep 11, 2026 | 11.21 | 11.44 | 10.68 | 11.04 | 11.04 | -1.52% | 178,565 |
| Sep 10, 2026 | 11.43 | 11.75 | 11.12 | 11.21 | 11.21 | -1.92% | 149,417 |
| Sep 9, 2026 | 11.70 | 11.87 | 11.35 | 11.43 | 11.43 | -0.35% | 334,259 |
| Sep 8, 2026 | 11.75 | 11.99 | 11.35 | 11.47 | 11.47 | -2.96% | 349,507 |
| Sep 7, 2026 | 11.81 | 12.08 | 11.78 | 11.82 | 11.82 | -2.48% | 367,037 |
| Sep 4, 2026 | 11.75 | 12.38 | 11.75 | 12.12 | 12.12 | 2.71% | 320,497 |
| Sep 3, 2026 | 12.19 | 12.19 | 11.76 | 11.80 | 11.80 | -1.99% | 283,127 |
| Sep 2, 2026 | 12.25 | 12.35 | 11.70 | 12.04 | 12.04 | -0.50% | 535,384 |
| Sep 1, 2026 | 12.88 | 12.93 | 11.72 | 12.10 | 12.10 | -4.12% | 658,584 |
| Aug 31, 2026 | 12.94 | 12.99 | 12.25 | 12.62 | 12.62 | -2.25% | 491,430 |
| Aug 28, 2026 | 12.98 | 13.25 | 12.51 | 12.91 | 12.91 | -0.39% | 1,244,102 |
| Aug 27, 2026 | 12.12 | 13.17 | 12.12 | 12.96 | 12.96 | 6.93% | 2,176,332 |
| Aug 26, 2026 | 12.16 | 12.22 | 12.02 | 12.12 | 12.12 | -0.25% | 265,127 |
| Aug 25, 2026 | 12.00 | 12.98 | 12.00 | 12.15 | 12.15 | 0.91% | 687,585 |
| Aug 24, 2026 | 12.74 | 12.80 | 11.67 | 12.04 | 12.04 | -4.90% | 890,384 |
| Aug 21, 2026 | 11.77 | 12.89 | 11.32 | 12.66 | 12.66 | 8.21% | 4,069,199 |
| Aug 20, 2026 | 11.70 | 12.10 | 11.55 | 11.70 | 11.70 | -0.59% | 574,883 |
| Aug 19, 2026 | 12.08 | 12.40 | 11.55 | 11.77 | 11.77 | -1.92% | 807,728 |
| Aug 18, 2026 | 12.16 | 12.40 | 11.52 | 12.00 | 12.00 | - | 2,012,969 |
| Aug 17, 2026 | 10.77 | 12.40 | 9.51 | 12.00 | 12.00 | 10.91% | 5,202,735 |
| Aug 14, 2026 | 9.55 | 11.00 | 9.55 | 10.82 | 10.82 | 13.30% | 4,595,179 |
| Aug 13, 2026 | 9.06 | 9.99 | 9.00 | 9.55 | 9.55 | 6.11% | 856,875 |
| Aug 12, 2026 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | 1.24% | 287,569 |
| Aug 11, 2026 | 8.87 | 8.94 | 8.80 | 8.89 | 8.89 | - | 138,186 |
| Aug 10, 2026 | 8.90 | 9.04 | 8.75 | 8.89 | 8.89 | -0.67% | 353,030 |
| Aug 7, 2026 | 9.05 | 9.15 | 8.90 | 8.95 | 8.95 | -0.89% | 279,919 |
| Aug 6, 2026 | 9.05 | 9.10 | 8.76 | 9.03 | 9.03 | 1.46% | 493,475 |