Genxai Analytics Limited (NSE:GENXAI)
India · Delayed Price · Currency is INR 82.40
-0.20 (-0.24%)
At close: Sep 11, 2026
Genxai Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 81.05 | 84.00 | 81.05 | 82.40 | 82.40 | -0.24% | 14,400 |
| Sep 10, 2026 | 83.50 | 84.65 | 82.00 | 82.60 | 82.60 | -1.67% | 20,400 |
| Sep 9, 2026 | 83.30 | 85.50 | 82.50 | 84.00 | 84.00 | 0.36% | 15,600 |
| Sep 8, 2026 | 83.00 | 84.00 | 82.00 | 83.70 | 83.70 | 1.45% | 22,800 |
| Sep 7, 2026 | 80.30 | 82.50 | 80.30 | 82.50 | 82.50 | 2.74% | 6,000 |
| Sep 4, 2026 | 82.00 | 82.50 | 80.10 | 80.30 | 80.30 | -1.47% | 15,600 |
| Sep 3, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | -0.49% | 7,200 |
| Sep 2, 2026 | 84.05 | 84.05 | 79.50 | 81.90 | 81.90 | -3.70% | 102,000 |
| Sep 1, 2026 | 87.80 | 87.80 | 84.10 | 85.05 | 85.05 | 0.18% | 34,800 |
| Aug 31, 2026 | 85.60 | 85.60 | 83.10 | 84.90 | 84.90 | -0.82% | 10,800 |
| Aug 28, 2026 | 85.80 | 88.00 | 83.50 | 85.60 | 85.60 | 1.78% | 68,400 |
| Aug 27, 2026 | 83.50 | 87.45 | 83.00 | 84.10 | 84.10 | 0.66% | 73,200 |
| Aug 26, 2026 | 77.50 | 84.00 | 77.40 | 83.55 | 83.55 | 8.79% | 90,000 |
| Aug 25, 2026 | 77.00 | 77.50 | 76.00 | 76.80 | 76.80 | 0.85% | 25,200 |
| Aug 24, 2026 | 78.00 | 78.20 | 75.00 | 76.15 | 76.15 | -2.99% | 30,000 |
| 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 |