Genxai Analytics Limited (NSE:GENXAI)
India · Delayed Price · Currency is INR 78.50
-0.95 (-1.20%)
At close: Aug 21, 2026
Genxai Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 78.70 | 79.50 | 78.50 | 78.50 | 78.50 | -1.20% | 7,200 |
| Aug 20, 2026 | 77.90 | 79.45 | 77.15 | 79.45 | 79.45 | 1.86% | 6,000 |
| Aug 19, 2026 | 78.50 | 78.50 | 76.50 | 78.00 | 78.00 | -1.27% | 6,000 |
| Aug 18, 2026 | 78.05 | 79.50 | 78.05 | 79.00 | 79.00 | 0.45% | 8,400 |
| Aug 17, 2026 | 80.00 | 80.95 | 78.65 | 78.65 | 78.65 | -0.44% | 20,400 |
| Aug 14, 2026 | 78.00 | 79.70 | 78.00 | 79.00 | 79.00 | 1.22% | 9,600 |
| Aug 13, 2026 | 76.50 | 79.20 | 76.50 | 78.05 | 78.05 | 4.07% | 15,600 |
| Aug 12, 2026 | 76.00 | 76.90 | 74.55 | 75.00 | 75.00 | -3.97% | 14,400 |
| Aug 11, 2026 | 82.50 | 82.50 | 77.50 | 78.10 | 78.10 | -3.58% | 15,600 |
| Aug 10, 2026 | 78.95 | 81.45 | 78.95 | 81.00 | 81.00 | 4.45% | 31,200 |
| Aug 7, 2026 | 78.00 | 79.00 | 77.05 | 77.55 | 77.55 | -1.27% | 18,000 |
| Aug 6, 2026 | 80.00 | 80.85 | 78.00 | 78.55 | 78.55 | -3.38% | 30,000 |
| Aug 5, 2026 | 82.80 | 83.50 | 81.20 | 81.30 | 81.30 | -1.57% | 24,000 |
| Aug 4, 2026 | 82.00 | 85.90 | 82.00 | 82.60 | 82.60 | 1.35% | 58,800 |
| Aug 3, 2026 | 76.60 | 81.85 | 76.05 | 81.50 | 81.50 | 6.40% | 73,200 |
| Jul 31, 2026 | 74.50 | 78.95 | 74.00 | 76.60 | 76.60 | 4.93% | 102,000 |
| Jul 30, 2026 | 70.00 | 73.40 | 67.45 | 73.00 | 73.00 | 1.39% | 74,400 |
| Jul 29, 2026 | 71.50 | 72.50 | 71.00 | 72.00 | 72.00 | 2.06% | 7,200 |
| Jul 28, 2026 | 74.00 | 74.00 | 68.25 | 70.55 | 70.55 | -5.49% | 74,400 |
| Jul 27, 2026 | 71.45 | 74.80 | 70.05 | 74.65 | 74.65 | 5.59% | 43,200 |
| Jul 24, 2026 | 70.60 | 71.75 | 69.00 | 70.70 | 70.70 | 2.17% | 25,200 |
| Jul 23, 2026 | 68.50 | 70.25 | 66.80 | 69.20 | 69.20 | 1.02% | 82,800 |
| Jul 22, 2026 | 66.70 | 72.45 | 66.70 | 68.50 | 68.50 | 0.15% | 58,800 |
| Jul 21, 2026 | 75.00 | 75.00 | 68.05 | 68.40 | 68.40 | -9.82% | 152,400 |
| Jul 20, 2026 | 79.35 | 79.35 | 74.00 | 75.85 | 75.85 | -4.47% | 66,000 |
| Jul 17, 2026 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 0.76% | 15,600 |
| Jul 16, 2026 | 85.00 | 85.00 | 78.10 | 78.80 | 78.80 | -5.06% | 50,400 |
| Jul 15, 2026 | 73.90 | 85.00 | 73.90 | 83.00 | 83.00 | 10.23% | 175,200 |
| Jul 14, 2026 | 80.00 | 80.00 | 74.00 | 75.30 | 75.30 | -7.49% | 153,600 |
| Jul 13, 2026 | 84.00 | 84.00 | 80.40 | 81.40 | 81.40 | -3.78% | 84,000 |
| Jul 10, 2026 | 89.00 | 89.05 | 83.70 | 84.60 | 84.60 | -4.35% | 87,600 |
| Jul 9, 2026 | 85.50 | 92.00 | 85.50 | 88.45 | 88.45 | -0.84% | 48,000 |
| Jul 8, 2026 | 94.75 | 94.90 | 88.50 | 89.20 | 89.20 | -4.55% | 55,200 |
| Jul 7, 2026 | 94.50 | 97.00 | 93.10 | 93.45 | 93.45 | 0.32% | 134,400 |
| Jul 6, 2026 | 91.05 | 95.65 | 88.00 | 93.15 | 93.15 | -0.75% | 162,000 |
| Jul 3, 2026 | 94.95 | 95.75 | 91.00 | 93.85 | 93.85 | 0.43% | 98,400 |
| Jul 2, 2026 | 93.00 | 96.00 | 92.40 | 93.45 | 93.45 | 0.05% | 67,200 |
| Jul 1, 2026 | 93.00 | 96.80 | 92.00 | 93.40 | 93.40 | 0.11% | 42,000 |
| Jun 30, 2026 | 91.00 | 98.40 | 90.00 | 93.30 | 93.30 | 2.41% | 92,400 |
| Jun 29, 2026 | 90.00 | 94.95 | 90.00 | 91.10 | 91.10 | -2.20% | 68,400 |
| Jun 25, 2026 | 91.00 | 94.00 | 89.00 | 93.15 | 93.15 | 0.43% | 46,800 |
| Jun 24, 2026 | 96.00 | 96.00 | 89.70 | 92.75 | 92.75 | -0.38% | 78,000 |
| Jun 23, 2026 | 89.90 | 93.30 | 89.05 | 93.10 | 93.10 | 4.72% | 135,600 |
| Jun 22, 2026 | 87.20 | 89.00 | 86.40 | 88.90 | 88.90 | 0.23% | 60,000 |
| Jun 19, 2026 | 89.00 | 90.90 | 86.30 | 88.70 | 88.70 | -2.26% | 105,600 |
| Jun 18, 2026 | 94.35 | 94.35 | 90.25 | 90.75 | 90.75 | -3.82% | 81,600 |
| Jun 17, 2026 | 97.85 | 97.85 | 93.00 | 94.35 | 94.35 | -3.58% | 178,800 |
| Jun 16, 2026 | 100.95 | 103.35 | 97.15 | 97.85 | 97.85 | -4.30% | 235,200 |
| Jun 15, 2026 | 102.25 | 102.25 | 100.60 | 102.25 | 102.25 | 4.98% | 435,600 |
| Jun 12, 2026 | 92.80 | 97.40 | 92.75 | 97.40 | 97.40 | -16.03% | 1,620,000 |