Gennex Laboratories Ltd (GNXL)

GNXL
🏛️ Indien →
12.73
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 11.98 11.98 11.75 11.75 2.6K
09:20 11.75 11.94 11.75 11.94 5.1K
09:25 11.94 11.94 11.70 11.70 11.0K
09:30 11.70 11.76 11.70 11.76 2.1K
09:35 11.76 11.76 11.71 11.76 1.1K
09:40 11.76 11.88 11.70 11.88 4.6K
09:45 11.86 11.86 11.70 11.84 5.7K
09:50 11.84 11.84 11.80 11.84 4.8K
09:55 11.84 12.05 11.84 12.05 22.3K
10:00 12.05 12.09 12.00 12.00 21.3K
10:05 12.07 12.09 12.00 12.09 2.8K
10:10 12.02 12.02 12.01 12.01 0.4K
10:15 12.01 12.01 12.00 12.00 5.2K
10:20 12.02 12.02 12.02 12.02 0.5K
10:25 12.02 12.02 12.00 12.02 2.3K
10:30 12.02 12.02 12.01 12.01 1.0K
10:35 12.08 12.08 12.07 12.07 0.3K
10:40 12.07 12.07 12.00 12.06 12.4K
10:45 12.06 12.07 12.06 12.07 1.4K
10:50 12.06 12.07 12.00 12.07 11.7K
10:55 12.00 12.06 12.00 12.00 9.3K
11:00 12.00 12.06 12.00 12.02 6.5K
11:05 12.02 12.02 12.02 12.02 0.7K
11:10 12.02 12.05 12.02 12.02 0.2K
11:15 12.05 12.05 12.05 12.05 0.3K
11:20 12.05 12.05 12.05 12.05 0.4K
11:25 12.05 12.05 12.05 12.05 1.0K
11:30 12.05 12.05 12.03 12.05 0.7K
11:35 12.05 12.05 12.00 12.05 3.4K
11:40 12.05 12.05 12.00 12.05 1.4K
11:45 12.05 12.05 12.04 12.04 1.1K
11:50 12.00 12.06 12.00 12.06 2.2K
11:55 12.05 12.05 12.05 12.05 0.6K
12:00 12.04 12.05 12.04 12.05 3.0K
12:05 12.05 12.05 12.05 12.05 0.3K
12:10 12.00 12.05 12.00 12.05 1.5K
12:15 12.05 12.05 12.00 12.00 0.1K
12:20 12.04 12.04 12.00 12.04 0.2K
12:25 12.00 12.04 12.00 12.04 3.7K
12:30 12.01 12.01 12.00 12.00 1.2K
12:35 12.04 12.06 12.00 12.00 6.2K
12:40 12.06 12.10 12.06 12.10 12.1K
12:45 12.10 12.14 12.10 12.13 1.2K
12:50 12.13 12.13 12.13 12.13 0.1K
12:55 12.13 12.13 12.10 12.10 0.8K
13:00 12.13 12.13 12.10 12.10 10.7K
13:05 12.10 12.12 12.10 12.10 1.9K
13:10 12.11 12.11 12.10 12.10 1.0K
13:15 12.08 12.08 12.02 12.02 0.2K
13:20 12.02 12.09 12.02 12.09 0.1K
13:25 12.10 12.10 12.10 12.10 0.4K
13:30 12.15 12.20 12.15 12.20 8.7K
13:35 12.19 12.20 12.10 12.20 1.5K
13:40 12.19 12.19 12.10 12.10 0.2K
13:45 12.16 12.16 12.16 12.16 0.1K
13:50 12.10 12.15 12.03 12.15 1.3K
13:55 12.14 12.19 12.14 12.19 1.0K
14:00 12.25 12.29 12.25 12.29 5.3K
14:05 12.25 12.59 12.25 12.50 91.0K
14:10 12.50 12.53 12.50 12.50 63.9K
14:15 12.50 12.55 12.50 12.54 30.0K
14:20 12.54 12.54 12.35 12.51 52.9K
14:25 12.50 12.75 12.50 12.75 67.1K
14:30 12.67 12.75 12.67 12.75 17.1K
14:35 12.70 12.90 12.70 12.90 185.8K
14:40 12.90 12.95 12.80 12.91 28.9K
14:45 12.81 12.89 12.80 12.80 15.7K
14:50 12.80 12.80 12.50 12.53 47.2K
14:55 12.55 12.70 12.52 12.54 8.1K
15:00 12.54 12.88 12.54 12.88 36.1K
15:05 12.65 12.75 12.65 12.75 2.4K
15:10 12.75 12.88 12.67 12.88 33.1K
15:15 12.88 12.88 12.69 12.84 3.2K
15:20 12.83 12.83 12.73 12.81 10.9K
15:25 12.80 12.81 12.76 12.80 41.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 12.56 12.78 12.25 12.73 0.6M
2025-10-03 11.98 12.95 11.70 12.80 0.9M
2025-10-01 11.38 12.15 11.18 11.98 0.7M
2025-09-30 11.28 11.68 10.95 11.18 2.1M
2025-09-29 11.83 11.99 11.22 11.43 0.4M
2025-09-26 11.89 12.19 11.56 11.81 0.3M
2025-09-25 12.05 12.46 11.85 11.88 0.3M
2025-09-24 12.47 12.50 11.90 12.01 0.5M
2025-09-23 12.50 12.66 12.30 12.47 0.2M
2025-09-22 12.61 12.76 12.43 12.50 0.6M
2025-09-19 12.99 13.20 12.35 12.61 0.4M
2025-09-18 12.41 13.25 12.41 12.93 1.7M
2025-09-17 12.69 12.95 12.26 12.38 0.6M
2025-09-16 11.90 12.95 11.83 12.59 1.2M
2025-09-15 11.39 11.95 11.14 11.83 0.7M
2025-09-12 11.42 11.49 11.20 11.34 0.2M
2025-09-11 11.50 11.58 11.00 11.37 0.4M
2025-09-10 11.39 11.50 11.25 11.45 0.2M
2025-09-09 11.32 11.50 11.01 11.36 0.4M
2025-09-08 11.45 11.50 10.84 11.27 0.5M
2025-09-05 11.58 11.74 11.23 11.35 0.6M
2025-09-04 11.57 11.80 11.44 11.48 0.3M
2025-09-03 11.70 11.89 11.41 11.48 0.6M
2025-09-02 11.91 12.20 11.30 11.65 0.8M
2025-09-01 12.39 12.39 11.72 11.94 0.2M
2025-08-29 11.88 11.96 11.71 11.88 0.1M
2025-08-28 11.81 11.90 11.50 11.79 0.2M
2025-08-26 12.16 12.19 11.85 11.94 0.2M
2025-08-25 12.24 12.27 12.04 12.16 0.2M
2025-08-22 11.98 12.22 11.85 12.07 0.6M
2025-08-21 11.99 12.29 11.80 11.93 0.8M
2025-08-20 12.39 12.46 11.95 12.01 0.5M
2025-08-19 12.37 12.55 12.30 12.38 0.2M
2025-08-18 12.48 12.98 12.05 12.37 0.3M
2025-08-14 12.63 13.00 11.95 12.12 0.7M
2025-08-13 11.99 12.50 11.91 12.45 0.4M
2025-08-12 12.13 12.39 11.52 11.78 1.3M
2025-08-11 12.23 12.59 12.00 12.16 0.3M
2025-08-08 12.38 12.61 12.21 12.30 0.1M
2025-08-07 12.48 12.72 12.06 12.38 0.3M
2025-08-06 12.80 12.90 12.35 12.47 0.5M
2025-08-05 12.50 12.86 12.40 12.72 0.2M
2025-08-04 12.78 12.99 12.30 12.49 0.4M
2025-08-01 12.94 12.94 12.50 12.59 0.4M
2025-07-31 12.87 13.04 12.53 12.75 0.4M
2025-07-30 13.05 13.11 12.75 12.90 0.3M
2025-07-29 12.98 13.25 12.70 13.02 0.2M
2025-07-28 12.80 13.49 12.50 12.84 0.7M
2025-07-25 13.47 13.50 12.70 13.00 0.4M
2025-07-24 13.45 13.50 13.21 13.42 0.2M
2025-07-23 13.33 13.56 13.11 13.21 0.2M
2025-07-22 13.73 14.00 13.07 13.33 0.4M
2025-07-21 13.93 14.10 12.95 13.55 0.6M
2025-07-18 13.98 14.00 13.50 13.68 0.3M
2025-07-17 13.50 14.14 13.20 13.88 0.7M
2025-07-16 14.19 14.35 12.50 13.53 0.9M
2025-07-15 14.82 14.97 14.10 14.19 0.7M
2025-07-14 15.01 15.10 14.62 14.82 1.0M
2025-07-11 14.54 15.19 14.36 14.59 1.4M
2025-07-10 13.20 14.73 13.20 14.33 2.8M
2025-07-09 12.88 13.26 12.80 13.11 0.6M
2025-07-08 12.57 12.85 12.40 12.80 0.5M
2025-07-07 12.37 12.88 12.20 12.43 0.2M
2025-07-04 12.40 12.57 12.29 12.37 0.3M
2025-07-03 12.50 12.59 12.26 12.51 0.2M
2025-07-02 12.53 12.53 12.25 12.41 0.2M
2025-07-01 12.33 12.59 12.25 12.47 0.3M
2025-06-30 12.55 12.68 12.28 12.31 0.5M
2025-06-27 12.55 12.94 12.34 12.53 0.4M
2025-06-26 12.52 12.52 12.26 12.44 0.2M
2025-06-25 12.43 12.69 12.26 12.39 0.4M
2025-06-24 12.60 12.93 12.34 12.47 0.3M
2025-06-23 12.10 12.91 12.10 12.66 0.3M
2025-06-20 12.25 12.50 12.01 12.41 0.2M
2025-06-19 12.51 12.79 12.19 12.22 0.3M
2025-06-18 12.84 12.84 12.45 12.50 0.3M
2025-06-17 12.88 13.12 12.50 12.67 0.5M
2025-06-16 13.00 13.00 12.83 12.93 0.2M
2025-06-13 12.80 13.09 12.75 13.00 0.2M
2025-06-12 13.22 13.22 12.90 13.08 0.4M
2025-06-11 13.17 13.34 13.09 13.12 0.3M
2025-06-10 13.25 13.25 13.00 13.09 0.4M
2025-06-09 13.10 13.32 13.10 13.18 0.3M
2025-06-06 13.25 13.31 13.05 13.22 0.3M
2025-06-05 13.10 13.36 13.10 13.20 0.3M
2025-06-04 13.10 13.25 12.96 13.04 0.3M
2025-06-03 13.01 13.36 12.91 13.05 0.3M
2025-06-02 13.46 13.48 12.80 13.22 1.1M
2025-05-30 13.78 14.00 13.00 13.90 0.6M
2025-05-29 14.18 14.18 13.60 13.79 0.4M
2025-05-28 14.38 14.48 13.75 13.93 0.5M
2025-05-27 14.00 14.40 13.85 14.25 0.5M
2025-05-26 13.18 14.10 13.07 13.86 0.9M
2025-05-23 13.22 13.45 12.90 13.07 0.3M
2025-05-22 12.89 13.17 12.75 13.11 0.3M
2025-05-21 12.81 13.16 12.71 12.82 0.5M
2025-05-20 13.28 13.28 12.52 12.87 0.3M
2025-05-19 13.37 13.40 12.26 13.11 0.5M
2025-05-16 13.21 13.23 12.96 13.11 0.5M
2025-05-15 13.17 13.20 12.80 13.12 0.4M
2025-05-14 13.10 13.25 13.01 13.10 0.2M
2025-05-13 13.30 13.30 12.91 13.05 0.2M
2025-05-12 12.72 13.38 12.27 13.12 0.5M
2025-05-09 11.91 12.49 11.15 12.07 0.4M
2025-05-08 12.64 12.94 12.46 12.57 0.2M
2025-05-07 12.50 12.96 12.50 12.64 0.2M
2025-05-06 13.45 13.61 12.70 12.82 0.6M
2025-05-05 13.05 13.88 13.05 13.37 0.3M
2025-05-02 13.19 13.33 13.01 13.04 0.2M
2025-04-30 12.93 13.27 12.80 13.19 0.3M
2025-04-29 13.07 13.40 12.75 12.81 0.6M
2025-04-28 13.35 13.35 13.00 13.12 0.3M
2025-04-25 13.75 13.82 12.80 13.24 0.6M
2025-04-24 13.87 13.93 13.63 13.82 0.2M
2025-04-23 14.05 14.16 13.61 13.87 0.2M
2025-04-22 13.90 14.08 13.79 13.85 0.4M
2025-04-21 14.08 14.25 13.64 13.79 0.4M
2025-04-17 13.01 14.44 13.01 13.96 0.8M
2025-04-16 13.44 13.44 13.00 13.19 0.4M
2025-04-15 13.39 13.49 13.30 13.35 0.3M
2025-04-11 13.30 13.50 13.10 13.25 0.2M
2025-04-09 12.90 13.18 12.75 12.99 0.2M
2025-04-08 13.10 13.70 12.31 13.04 0.3M
2025-04-07 12.84 12.96 12.00 12.94 0.5M
2025-04-04 14.28 14.28 13.03 13.33 0.6M
2025-04-03 13.30 14.21 13.30 14.11 0.8M
2025-04-02 13.00 13.50 12.61 13.30 0.6M
2025-04-01 12.06 13.00 12.06 12.87 0.7M
2025-03-28 12.12 12.65 12.00 12.05 2.3M
2025-03-27 12.39 13.00 11.94 12.01 3.2M
2025-03-26 12.99 13.06 11.95 12.14 3.5M
2025-03-25 14.25 14.44 12.66 12.89 3.8M
2025-03-24 14.69 15.01 14.00 14.06 2.0M
2025-03-21 14.31 14.90 14.17 14.22 1.2M
2025-03-20 14.96 15.20 14.68 14.77 0.7M
2025-03-19 14.70 15.00 14.01 14.77 2.1M
2025-03-18 15.75 15.75 13.85 14.22 3.1M
2025-03-17 14.05 15.29 14.05 15.13 3.6M
2025-03-13 13.11 14.19 13.04 14.00 2.1M
2025-03-12 13.11 13.11 12.00 12.90 2.3M
2025-03-11 12.25 13.19 11.62 12.94 1.0M
2025-03-10 13.15 13.37 12.71 12.78 1.1M
2025-03-07 13.19 13.45 12.85 13.15 1.1M
2025-03-06 13.20 13.35 12.55 13.01 1.1M
2025-03-05 12.94 13.14 12.31 12.97 1.2M
2025-03-04 12.99 13.36 12.16 12.70 0.5M
2025-03-03 12.50 13.44 11.41 12.75 1.8M
2025-02-28 12.90 13.18 12.45 12.60 0.5M
2025-02-27 13.59 13.60 12.80 13.00 0.4M
2025-02-25 13.47 13.88 13.23 13.47 0.5M
2025-02-24 13.75 14.00 13.01 13.15 0.4M
2025-02-21 15.24 15.45 14.00 14.12 0.5M
2025-02-20 14.00 15.23 13.50 14.98 1.6M
2025-02-19 12.69 13.89 12.50 13.89 1.6M
2025-02-18 12.40 12.75 12.30 12.63 0.7M
2025-02-17 12.35 12.97 12.25 12.54 0.9M
2025-02-14 13.60 13.74 12.30 12.65 0.9M
2025-02-13 12.51 13.76 12.51 13.50 1.3M
2025-02-12 12.59 12.84 11.50 12.51 0.8M
2025-02-11 13.83 13.87 12.45 12.57 1.7M
2025-02-10 13.95 14.03 13.70 13.83 0.3M
2025-02-07 13.94 14.07 13.85 13.94 0.3M
2025-02-06 13.99 14.25 13.90 13.94 0.6M
2025-02-05 13.95 14.15 13.75 13.88 0.5M
2025-02-04 13.51 14.33 13.50 13.95 0.6M
2025-02-03 14.56 14.56 13.75 13.75 0.3M
2025-02-01 14.00 14.74 14.00 14.47 0.3M
2025-01-31 14.38 14.60 13.90 14.04 0.3M
2025-01-30 14.48 14.74 14.11 14.30 0.3M
2025-01-29 13.13 14.15 13.13 14.10 0.4M
2025-01-28 13.80 13.94 13.40 13.48 1.1M
2025-01-27 14.50 14.94 14.10 14.10 0.4M
2025-01-24 15.63 15.63 14.69 14.84 0.4M
2025-01-23 15.29 15.52 15.05 15.38 0.2M
2025-01-22 15.49 15.64 14.83 15.10 0.6M
2025-01-21 15.43 15.88 15.10 15.31 0.4M
2025-01-20 15.66 15.99 15.52 15.69 0.3M
2025-01-17 15.97 16.16 15.57 15.82 0.5M
2025-01-16 16.19 16.19 15.42 15.90 0.4M
2025-01-15 16.24 16.24 15.61 15.85 0.4M
2025-01-14 15.45 16.30 15.45 15.94 0.4M
2025-01-13 16.25 16.50 15.70 15.70 0.7M
2025-01-10 17.15 17.37 16.26 16.52 0.4M
2025-01-09 17.26 17.77 16.77 16.92 0.3M
2025-01-08 17.67 18.00 17.15 17.53 0.4M
2025-01-07 17.23 18.34 17.10 17.47 0.4M
2025-01-06 19.00 19.00 17.78 17.78 0.6M
2025-01-03 18.00 18.79 17.65 18.71 0.8M
2025-01-02 17.50 17.99 17.45 17.95 1.3M
2025-01-01 16.34 17.14 16.34 17.14 0.3M