Genus Prime Infra Ltd (GENM)

GENM
🏛️ 인도 →
23.15
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 23.36 23.36 22.11 23.15 0.0M
2025-10-03 22.10 23.40 21.45 23.38 0.0M
2025-10-01 23.19 23.19 21.72 23.00 0.0M
2025-09-30 22.05 23.55 21.45 23.19 0.0M
2025-09-29 23.99 23.99 21.57 22.05 0.0M
2025-09-26 23.65 23.79 22.50 23.67 0.0M
2025-09-25 23.30 23.30 21.50 23.00 0.0M
2025-09-24 23.49 23.49 21.62 23.30 0.0M
2025-09-23 23.69 23.69 22.50 22.64 0.0M
2025-09-22 23.87 25.18 22.40 23.00 0.0M
2025-09-19 25.23 25.23 24.00 24.12 0.0M
2025-09-18 24.20 25.25 24.20 25.23 0.0M
2025-09-17 25.32 25.50 24.55 25.10 0.0M
2025-09-16 24.31 25.68 24.31 25.32 0.0M
2025-09-15 25.95 25.95 24.56 25.17 0.0M
2025-09-12 24.55 25.99 24.21 24.31 0.0M
2025-09-11 25.58 25.58 24.41 25.58 0.0M
2025-09-10 26.35 26.35 24.10 25.58 0.0M
2025-09-09 26.40 26.40 26.40 26.40 0.0M
2025-09-08 26.80 27.69 25.15 26.40 0.0M
2025-09-05 25.46 26.89 24.86 25.09 0.0M
2025-09-04 25.84 25.84 24.11 25.46 0.0M
2025-09-03 23.19 24.90 23.19 24.89 0.0M
2025-09-02 24.49 25.20 23.11 23.19 0.0M
2025-09-01 23.00 24.30 22.98 23.88 0.0M
2025-08-29 25.27 25.27 23.50 23.52 0.0M
2025-08-28 24.61 25.39 24.00 24.14 0.0M
2025-08-26 24.60 25.99 24.60 24.61 0.0M
2025-08-25 26.50 26.50 25.00 25.16 0.0M
2025-08-22 26.26 26.26 25.85 25.85 0.0M
2025-08-21 26.35 26.74 25.50 26.00 0.0M
2025-08-20 27.47 27.47 25.21 26.74 0.0M
2025-08-19 25.37 26.10 25.02 26.10 0.0M
2025-08-18 26.46 26.46 25.30 25.49 0.0M
2025-08-14 26.05 26.48 26.05 26.47 0.0M
2025-08-13 26.85 29.49 26.10 26.48 0.0M
2025-08-12 27.50 27.50 26.00 26.08 0.0M
2025-08-11 23.15 27.00 23.04 26.98 0.0M
2025-08-08 23.56 23.85 23.00 23.15 0.0M
2025-08-07 23.56 24.94 23.26 23.56 0.0M
2025-08-06 24.50 24.99 23.56 23.78 0.0M
2025-08-04 24.00 25.48 23.02 25.35 0.0M
2025-08-01 25.90 25.90 25.78 25.78 0.0M
2025-07-31 24.20 25.00 23.51 24.80 0.0M
2025-07-30 25.50 26.29 22.10 24.16 0.0M
2025-07-28 24.26 26.63 22.80 26.49 0.0M
2025-07-25 26.51 27.05 24.02 24.26 0.0M
2025-07-24 25.50 26.90 23.53 25.87 0.0M
2025-07-23 26.31 26.31 23.51 25.50 0.0M
2025-07-22 27.78 27.78 26.22 26.31 0.0M
2025-07-21 29.89 29.89 26.15 26.34 0.0M
2025-07-18 27.85 27.85 25.85 26.05 0.0M
2025-07-17 28.40 28.40 26.00 26.07 0.0M
2025-07-16 29.39 29.39 24.50 25.88 0.0M
2025-07-15 23.20 27.60 22.52 24.51 0.0M
2025-07-14 23.44 23.50 23.00 23.00 0.0M
2025-07-11 23.00 24.50 22.80 22.87 0.0M
2025-07-10 24.88 24.88 24.02 24.76 0.0M
2025-07-09 25.25 25.25 24.00 24.90 0.0M
2025-07-08 25.45 25.45 25.00 25.25 0.0M
2025-07-07 26.91 26.91 24.50 25.00 0.0M
2025-07-04 27.45 27.45 25.74 26.90 0.0M
2025-07-03 27.81 27.81 26.81 26.96 0.0M
2025-07-02 26.12 27.97 26.12 27.85 0.0M
2025-07-01 28.17 28.17 26.33 27.97 0.0M
2025-06-30 28.61 28.61 26.80 26.86 0.0M
2025-06-27 27.25 28.70 27.25 27.37 0.0M
2025-06-26 28.69 28.69 27.58 27.62 0.0M
2025-06-25 29.20 29.20 27.70 28.50 0.0M
2025-06-24 27.56 29.44 27.56 27.59 0.0M
2025-06-23 27.99 28.78 27.08 28.76 0.0M
2025-06-20 27.24 27.99 27.06 27.99 0.0M
2025-06-19 27.52 28.49 27.10 27.11 0.0M
2025-06-18 27.71 28.90 27.58 28.00 0.0M
2025-06-17 27.55 28.89 27.55 27.71 0.0M
2025-06-16 28.36 29.99 27.10 27.69 0.0M
2025-06-13 28.54 28.55 26.60 28.36 0.0M
2025-06-12 27.00 28.30 26.50 27.10 0.0M
2025-06-11 28.00 28.80 26.01 27.48 0.0M
2025-06-10 28.07 29.23 27.00 28.97 0.0M
2025-06-09 27.75 28.99 27.42 28.30 0.0M
2025-06-06 27.50 30.00 27.50 27.50 0.0M
2025-06-05 27.54 29.48 27.41 28.44 0.0M
2025-06-04 29.69 29.69 27.42 27.55 0.0M
2025-06-03 29.20 29.90 26.35 28.98 0.0M
2025-06-02 27.85 28.77 27.00 28.65 0.0M
2025-05-30 27.06 27.99 27.06 27.22 0.0M
2025-05-29 27.85 28.00 27.00 27.06 0.0M
2025-05-28 27.76 28.49 26.35 28.48 0.0M
2025-05-27 28.97 28.97 26.70 27.89 0.0M
2025-05-26 27.04 29.88 27.04 27.57 0.0M
2025-05-23 29.59 29.59 27.17 27.17 0.0M
2025-05-22 26.21 29.70 26.21 28.96 0.0M
2025-05-21 27.72 27.72 26.11 27.00 0.0M
2025-05-20 27.35 28.15 26.76 27.30 0.0M
2025-05-19 28.50 28.50 26.70 27.35 0.0M
2025-05-16 27.00 28.69 26.01 28.67 0.0M
2025-05-15 28.91 28.91 26.35 26.70 0.0M
2025-05-14 27.50 28.80 26.51 28.77 0.0M
2025-05-13 28.54 29.00 26.46 27.50 0.0M
2025-05-12 26.50 28.86 26.40 28.54 0.0M
2025-05-09 26.20 27.96 26.00 26.24 0.0M
2025-05-08 27.80 27.80 26.06 26.54 0.0M
2025-05-07 27.70 28.80 27.11 28.72 0.0M
2025-05-06 28.85 30.40 27.20 28.97 0.0M
2025-05-05 27.85 29.49 26.29 28.80 0.0M
2025-05-02 27.99 28.80 26.99 27.00 0.0M
2025-04-30 28.50 29.91 26.00 26.27 0.0M
2025-04-29 26.16 27.98 26.15 27.80 0.0M
2025-04-28 29.09 29.09 26.00 26.16 0.0M
2025-04-25 27.05 27.90 25.01 26.98 0.0M
2025-04-24 25.57 28.80 25.57 27.05 0.0M
2025-04-23 29.20 29.20 27.30 27.95 0.0M
2025-04-22 28.99 28.99 27.44 28.90 0.0M
2025-04-21 29.89 29.89 26.34 29.20 0.0M
2025-04-17 29.00 29.00 26.38 27.21 0.0M
2025-04-16 29.00 29.00 29.00 29.00 0.0M
2025-04-15 27.47 30.00 27.47 29.00 0.0M
2025-04-11 29.99 30.55 27.06 27.46 0.0M
2025-04-09 28.48 29.85 28.48 29.85 0.0M
2025-04-08 25.16 30.49 25.16 28.49 0.0M
2025-04-07 26.00 28.50 25.80 27.95 0.0M
2025-04-04 29.00 29.00 28.62 28.62 0.0M
2025-04-03 30.13 30.33 30.00 30.12 0.0M
2025-04-02 30.49 30.49 29.07 30.13 0.0M
2025-04-01 30.49 30.49 29.00 29.06 0.0M
2025-03-28 30.60 30.60 30.40 30.49 0.0M
2025-03-27 30.00 30.00 27.55 29.15 0.0M
2025-03-26 29.00 29.80 28.13 29.00 0.0M
2025-03-25 29.50 29.75 28.06 29.25 0.0M
2025-03-24 30.25 30.25 27.48 29.44 0.0M
2025-03-21 29.95 29.95 28.50 28.92 0.0M
2025-03-20 30.00 30.00 29.95 29.95 0.0M
2025-03-19 28.00 29.41 28.00 29.41 0.0M
2025-03-18 28.97 30.29 28.50 29.41 0.0M
2025-03-17 28.58 29.69 26.89 28.97 0.0M
2025-03-13 25.70 28.35 25.70 28.30 0.0M
2025-03-12 27.00 27.00 26.95 27.00 0.0M
2025-03-11 25.92 27.20 25.70 25.72 0.0M
2025-03-10 27.96 27.96 25.70 25.92 0.0M
2025-03-07 28.30 28.95 26.50 26.63 0.0M
2025-03-06 26.13 27.66 26.13 27.64 0.0M
2025-03-05 26.58 26.58 25.83 26.35 0.0M
2025-03-04 25.32 25.32 24.55 25.32 0.0M
2025-03-03 24.43 26.30 24.05 24.12 0.0M
2025-02-28 25.04 27.65 25.04 25.05 0.0M
2025-02-27 26.97 26.97 25.99 26.35 0.0M
2025-02-25 27.99 27.99 25.66 26.08 0.0M
2025-02-24 27.00 27.00 25.65 27.00 0.0M
2025-02-21 26.17 27.43 24.87 27.00 0.0M
2025-02-20 25.95 26.98 24.42 26.17 0.0M
2025-02-19 23.87 25.70 23.26 25.70 0.0M
2025-02-18 22.85 24.48 22.16 24.48 0.0M
2025-02-17 23.32 23.32 22.86 23.32 0.0M
2025-02-14 24.68 25.90 24.06 24.06 0.0M
2025-02-12 25.65 25.65 24.68 24.68 0.0M
2025-02-11 26.80 26.80 25.65 25.97 0.0M
2025-02-10 25.08 27.71 25.08 27.00 0.0M
2025-02-07 26.32 26.99 26.32 26.40 0.0M
2025-02-06 27.48 27.48 26.99 26.99 0.0M
2025-02-05 26.54 26.54 25.26 26.53 0.0M
2025-02-04 27.95 27.95 26.46 26.54 0.0M
2025-02-03 26.70 28.00 25.37 27.85 0.0M
2025-02-01 25.71 26.99 25.71 26.70 0.0M
2025-01-31 28.30 28.30 25.63 25.71 0.0M
2025-01-30 28.08 28.08 25.42 26.97 0.0M
2025-01-29 26.31 27.49 25.00 26.75 0.0M
2025-01-28 27.09 27.09 26.09 26.31 0.0M
2025-01-27 26.45 27.75 25.80 25.83 0.0M
2025-01-24 27.84 27.84 26.45 26.45 0.0M
2025-01-23 26.75 27.94 25.42 27.84 0.0M
2025-01-22 25.47 26.75 25.45 26.75 0.0M
2025-01-21 26.77 26.77 25.46 26.77 0.0M
2025-01-20 27.30 27.30 26.45 26.77 0.0M
2025-01-17 28.69 28.69 25.97 26.03 0.0M
2025-01-16 27.11 27.80 27.11 27.33 0.0M
2025-01-15 27.85 27.85 26.53 27.80 0.0M
2025-01-14 25.76 27.60 24.98 26.53 0.0M
2025-01-13 26.42 27.58 26.29 26.29 0.0M
2025-01-10 27.67 28.50 27.67 27.67 0.0M
2025-01-09 29.50 30.00 29.12 29.12 0.0M
2025-01-08 30.80 30.80 29.24 30.65 0.0M
2025-01-07 33.84 33.84 30.62 30.77 0.0M
2025-01-06 32.00 33.33 30.84 32.23 0.0M
2025-01-03 32.42 32.43 30.21 31.77 0.0M
2025-01-02 28.53 31.35 28.53 30.89 0.0M
2025-01-01 29.99 30.69 26.40 29.86 0.0M