Gennex Laboratories Limited (BOM:531739)
India · Delayed Price · Currency is INR 11.77
-0.34 (-2.81%)
At close: May 27, 2026
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.60 | 12.75 | 12.05 | 12.11 | 12.11 | -4.42% | 1,432,401 |
| May 25, 2026 | 12.68 | 12.99 | 12.11 | 12.67 | 12.67 | 3.26% | 2,978,211 |
| May 22, 2026 | 11.24 | 12.50 | 11.24 | 12.27 | 12.27 | 11.14% | 4,113,996 |
| May 21, 2026 | 10.99 | 11.95 | 10.56 | 11.04 | 11.04 | 0.82% | 842,819 |
| May 20, 2026 | 10.98 | 11.40 | 10.61 | 10.95 | 10.95 | - | 1,516,099 |
| May 19, 2026 | 9.36 | 10.95 | 9.09 | 10.95 | 10.95 | 19.93% | 5,088,005 |
| May 18, 2026 | 9.50 | 9.50 | 8.78 | 9.13 | 9.13 | -4.10% | 423,369 |
| May 15, 2026 | 9.59 | 9.74 | 9.27 | 9.52 | 9.52 | 0.11% | 201,197 |
| May 14, 2026 | 9.98 | 9.98 | 9.26 | 9.51 | 9.51 | -1.96% | 520,858 |
| May 13, 2026 | 9.91 | 10.09 | 9.51 | 9.70 | 9.70 | -1.62% | 351,998 |
| May 12, 2026 | 9.86 | 10.08 | 9.70 | 9.86 | 9.86 | -0.80% | 351,751 |
| May 11, 2026 | 9.81 | 10.12 | 9.70 | 9.94 | 9.94 | -0.60% | 232,796 |
| May 8, 2026 | 10.94 | 10.94 | 9.13 | 10.00 | 10.00 | -1.57% | 1,142,831 |
| May 7, 2026 | 10.18 | 10.35 | 9.95 | 10.16 | 10.16 | 0.99% | 631,723 |
| May 6, 2026 | 10.32 | 10.37 | 9.93 | 10.06 | 10.06 | -2.42% | 523,958 |
| May 5, 2026 | 10.28 | 12.00 | 9.36 | 10.31 | 10.31 | 1.68% | 1,048,780 |
| May 4, 2026 | 10.24 | 10.39 | 9.98 | 10.14 | 10.14 | 1.50% | 175,310 |
| Apr 30, 2026 | 10.11 | 10.26 | 9.90 | 9.99 | 9.99 | -1.19% | 276,025 |
| Apr 29, 2026 | 10.48 | 10.64 | 10.07 | 10.11 | 10.11 | -2.03% | 316,040 |
| Apr 28, 2026 | 10.12 | 10.40 | 10.12 | 10.32 | 10.32 | 0.19% | 185,975 |
| Apr 27, 2026 | 10.36 | 10.47 | 10.15 | 10.30 | 10.30 | -0.58% | 337,311 |
| Apr 24, 2026 | 10.48 | 10.48 | 10.15 | 10.36 | 10.36 | 0.78% | 180,105 |
| Apr 23, 2026 | 10.43 | 10.59 | 10.21 | 10.28 | 10.28 | -2.00% | 195,236 |
| Apr 22, 2026 | 10.75 | 10.79 | 10.40 | 10.49 | 10.49 | -1.78% | 306,515 |
| Apr 21, 2026 | 10.45 | 11.00 | 10.41 | 10.68 | 10.68 | 2.59% | 616,912 |
| Apr 20, 2026 | 10.42 | 10.50 | 10.18 | 10.41 | 10.41 | 1.07% | 303,781 |
| Apr 17, 2026 | 10.35 | 10.39 | 10.05 | 10.30 | 10.30 | 1.38% | 314,555 |
| Apr 16, 2026 | 10.37 | 10.49 | 9.52 | 10.16 | 10.16 | -0.49% | 365,373 |
| Apr 15, 2026 | 10.20 | 10.74 | 10.16 | 10.21 | 10.21 | 2.10% | 436,942 |
| Apr 13, 2026 | 10.15 | 10.25 | 9.62 | 10.00 | 10.00 | -2.63% | 428,407 |
| Apr 10, 2026 | 10.23 | 10.49 | 10.02 | 10.27 | 10.27 | 2.80% | 437,420 |
| Apr 9, 2026 | 10.06 | 10.06 | 9.58 | 9.99 | 9.99 | 1.22% | 347,129 |
| Apr 8, 2026 | 9.45 | 10.04 | 9.41 | 9.87 | 9.87 | 7.52% | 460,588 |
| Apr 7, 2026 | 9.39 | 9.60 | 9.05 | 9.18 | 9.18 | -2.24% | 255,625 |
| Apr 6, 2026 | 9.59 | 9.80 | 9.04 | 9.39 | 9.39 | -0.21% | 476,358 |
| Apr 2, 2026 | 8.54 | 9.81 | 8.20 | 9.41 | 9.41 | 10.06% | 1,116,496 |
| Apr 1, 2026 | 7.40 | 8.55 | 7.40 | 8.55 | 8.55 | 19.92% | 822,106 |
| Mar 30, 2026 | 8.09 | 8.09 | 7.05 | 7.13 | 7.13 | -10.99% | 1,570,202 |
| Mar 27, 2026 | 8.60 | 8.80 | 7.87 | 8.01 | 8.01 | -5.88% | 2,075,899 |
| Mar 25, 2026 | 8.66 | 9.75 | 8.06 | 8.51 | 8.51 | -1.85% | 1,126,208 |
| Mar 24, 2026 | 8.77 | 8.97 | 8.30 | 8.67 | 8.67 | 2.36% | 597,948 |
| Mar 23, 2026 | 9.38 | 9.38 | 8.30 | 8.47 | 8.47 | -9.89% | 1,119,991 |
| Mar 20, 2026 | 9.36 | 9.60 | 9.25 | 9.40 | 9.40 | 0.86% | 592,378 |
| Mar 19, 2026 | 9.35 | 9.44 | 9.24 | 9.32 | 9.32 | -1.79% | 203,768 |
| Mar 18, 2026 | 9.58 | 9.67 | 9.41 | 9.49 | 9.49 | 1.06% | 507,078 |
| Mar 17, 2026 | 9.28 | 9.50 | 9.21 | 9.39 | 9.39 | 1.19% | 689,181 |
| Mar 16, 2026 | 9.60 | 9.88 | 9.15 | 9.28 | 9.28 | -4.33% | 541,013 |
| Mar 13, 2026 | 10.12 | 10.12 | 9.61 | 9.70 | 9.70 | -2.51% | 482,359 |
| Mar 12, 2026 | 10.23 | 10.23 | 9.90 | 9.95 | 9.95 | -1.87% | 634,049 |
| Mar 11, 2026 | 10.00 | 10.25 | 9.99 | 10.14 | 10.14 | 1.00% | 495,899 |