Gennex Laboratories Limited (BOM:531739)
India · Delayed Price · Currency is INR 12.12
+0.32 (2.71%)
At close: Sep 4, 2026
Gennex Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 885,305 |
| 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 |
| Aug 5, 2026 | 9.04 | 9.45 | 8.80 | 8.90 | 8.90 | -0.78% | 373,604 |
| Aug 4, 2026 | 9.05 | 9.06 | 8.80 | 8.97 | 8.97 | -0.88% | 573,668 |
| Aug 3, 2026 | 8.94 | 9.09 | 8.90 | 9.05 | 9.05 | 2.14% | 409,297 |
| Jul 31, 2026 | 8.86 | 8.92 | 8.25 | 8.86 | 8.86 | 0.91% | 341,834 |
| Jul 30, 2026 | 8.82 | 8.97 | 8.75 | 8.78 | 8.78 | -1.01% | 194,739 |
| Jul 29, 2026 | 8.99 | 9.09 | 8.65 | 8.87 | 8.87 | -1.33% | 337,907 |
| Jul 28, 2026 | 8.90 | 9.10 | 8.90 | 8.99 | 8.99 | 0.78% | 167,369 |
| Jul 27, 2026 | 9.07 | 9.25 | 8.26 | 8.92 | 8.92 | -1.76% | 692,535 |
| Jul 24, 2026 | 9.10 | 9.15 | 8.90 | 9.08 | 9.08 | 0.11% | 158,929 |
| Jul 23, 2026 | 9.01 | 9.27 | 9.01 | 9.07 | 9.07 | 0.22% | 305,134 |
| Jul 22, 2026 | 9.10 | 9.19 | 8.76 | 9.05 | 9.05 | -0.55% | 236,561 |
| Jul 21, 2026 | 9.20 | 9.49 | 8.75 | 9.10 | 9.10 | -2.47% | 329,430 |
| Jul 20, 2026 | 9.47 | 9.47 | 9.20 | 9.33 | 9.33 | 0.65% | 131,053 |
| Jul 17, 2026 | 9.11 | 9.34 | 8.96 | 9.27 | 9.27 | 2.43% | 416,150 |
| Jul 16, 2026 | 9.41 | 9.53 | 8.95 | 9.05 | 9.05 | -2.48% | 384,463 |
| Jul 15, 2026 | 9.71 | 9.71 | 9.23 | 9.28 | 9.28 | -2.62% | 358,404 |
| Jul 14, 2026 | 9.84 | 9.84 | 9.40 | 9.53 | 9.53 | -2.26% | 228,345 |
| Jul 13, 2026 | 9.93 | 9.93 | 9.65 | 9.75 | 9.75 | -1.81% | 833,904 |
| Jul 10, 2026 | 9.75 | 10.00 | 9.69 | 9.93 | 9.93 | 2.27% | 400,152 |
| Jul 9, 2026 | 9.26 | 9.99 | 9.26 | 9.71 | 9.71 | 7.06% | 520,187 |
| Jul 8, 2026 | 10.04 | 10.05 | 8.65 | 9.07 | 9.07 | -9.57% | 1,024,635 |
| Jul 7, 2026 | 10.34 | 10.38 | 9.56 | 10.03 | 10.03 | -2.05% | 470,870 |
| Jul 6, 2026 | 10.05 | 10.48 | 10.05 | 10.24 | 10.24 | 0.79% | 215,120 |
| Jul 3, 2026 | 10.34 | 10.61 | 9.96 | 10.16 | 10.16 | -1.74% | 497,552 |
| Jul 2, 2026 | 10.53 | 10.85 | 10.30 | 10.34 | 10.34 | -2.18% | 656,675 |
| Jul 1, 2026 | 10.89 | 10.99 | 10.52 | 10.57 | 10.57 | -1.40% | 946,138 |
| Jun 30, 2026 | 10.55 | 11.00 | 10.53 | 10.72 | 10.72 | 1.61% | 361,361 |
| Jun 29, 2026 | 10.55 | 10.72 | 10.40 | 10.55 | 10.55 | -1.59% | 145,386 |