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
2023-12-29 14.49 15.12 14.00 15.10 0.0M
2023-12-28 15.24 15.48 14.42 14.49 0.0M
2023-12-27 15.35 15.35 14.51 14.94 0.0M
2023-12-26 15.00 15.50 14.38 15.27 0.0M
2023-12-22 14.51 15.06 14.51 15.00 0.0M
2023-12-21 15.44 15.44 14.40 15.07 0.0M
2023-12-20 15.20 15.20 14.66 15.14 0.0M
2023-12-19 15.00 15.00 14.65 15.00 0.0M
2023-12-18 15.24 15.24 14.63 15.00 0.0M
2023-12-15 14.58 14.95 14.58 14.87 0.0M
2023-12-14 15.59 15.59 14.56 14.95 0.0M
2023-12-13 15.10 15.10 14.40 14.89 0.0M
2023-12-12 15.59 15.59 14.31 14.40 0.0M
2023-12-11 14.99 15.44 14.21 14.95 0.0M
2023-12-08 14.52 15.79 14.52 14.93 0.0M
2023-12-07 14.41 15.75 14.41 15.24 0.0M
2023-12-06 14.60 15.18 14.60 15.11 0.0M
2023-12-05 15.19 15.19 14.08 14.70 0.0M
2023-12-04 14.51 15.19 14.51 14.82 0.0M
2023-12-01 15.50 15.50 14.55 14.86 0.0M
2023-11-30 14.63 15.28 14.51 15.09 0.0M
2023-11-29 15.58 15.58 14.64 14.70 0.0M
2023-11-28 15.42 15.42 14.83 15.28 0.0M
2023-11-24 15.04 15.42 14.58 15.42 0.0M
2023-11-23 15.50 15.50 15.00 15.04 0.0M
2023-11-22 14.82 15.70 14.82 15.58 0.0M
2023-11-21 15.88 15.88 14.71 15.38 0.0M
2023-11-20 14.78 15.30 14.35 15.25 0.0M
2023-11-17 16.09 16.09 14.63 14.64 0.0M
2023-11-16 16.32 16.32 14.79 15.39 0.0M
2023-11-15 15.56 15.56 15.56 15.56 0.0M
2023-11-13 15.72 15.72 14.66 15.56 0.0M
2023-11-12 15.34 15.34 14.95 14.95 0.0M
2023-11-10 15.45 15.45 14.56 14.61 0.0M
2023-11-09 15.09 15.78 14.41 14.73 0.0M
2023-11-08 15.48 15.48 14.17 15.09 0.0M
2023-11-07 15.54 15.54 14.12 14.85 0.0M
2023-11-06 16.05 16.05 14.81 14.86 0.0M
2023-11-03 14.91 15.54 14.91 15.49 0.0M
2023-11-02 15.99 15.99 14.91 14.91 0.0M
2023-11-01 15.69 15.69 14.65 15.44 0.0M
2023-10-31 15.59 15.59 14.66 15.32 0.0M
2023-10-30 15.20 15.20 14.46 14.99 0.0M
2023-10-27 15.74 15.91 14.66 15.22 0.0M
2023-10-26 16.17 16.17 15.11 15.16 0.0M
2023-10-25 16.00 16.04 15.21 15.46 0.0M
2023-10-23 16.29 16.29 15.23 15.28 0.0M
2023-10-20 15.58 16.20 15.26 15.91 0.0M
2023-10-19 15.17 16.24 15.17 15.92 0.0M
2023-10-18 15.96 15.99 15.06 15.91 0.0M
2023-10-17 15.90 15.90 15.12 15.71 0.0M
2023-10-16 16.35 16.35 15.42 15.71 0.0M
2023-10-13 15.26 16.58 15.26 15.85 0.0M
2023-10-12 16.20 16.48 15.25 15.95 0.0M
2023-10-11 15.87 16.20 15.00 15.87 0.0M
2023-10-10 15.63 15.63 14.45 15.43 0.0M
2023-10-09 15.57 15.57 14.45 14.94 0.0M
2023-10-06 15.89 15.89 14.89 15.20 0.0M
2023-10-05 15.99 16.35 14.91 15.38 0.0M
2023-10-04 15.20 15.89 15.20 15.68 0.0M
2023-10-03 15.24 16.00 14.66 16.00 0.0M
2023-09-29 15.48 15.48 14.58 15.24 0.0M
2023-09-28 15.24 15.37 14.70 14.79 0.0M
2023-09-27 14.41 15.40 14.35 15.01 0.0M
2023-09-26 16.55 16.55 15.01 15.10 0.0M
2023-09-25 16.44 16.44 15.80 15.80 0.0M
2023-09-22 14.62 15.66 14.51 15.66 0.0M
2023-09-21 14.21 14.92 13.58 14.92 0.0M
2023-09-20 15.47 15.47 14.13 14.21 0.0M
2023-09-18 15.33 15.33 14.51 14.87 0.0M
2023-09-15 14.46 15.57 14.32 14.86 0.0M
2023-09-14 15.20 15.79 14.60 15.07 0.0M
2023-09-13 16.70 16.70 15.20 15.20 0.0M
2023-09-12 17.24 17.24 15.65 16.00 0.0M
2023-09-11 17.12 17.12 16.30 16.47 0.0M
2023-09-08 16.99 17.25 16.99 17.12 0.0M
2023-09-07 17.84 17.84 16.21 16.58 0.0M
2023-09-06 17.08 17.12 15.72 17.06 0.0M
2023-09-05 16.20 16.36 15.91 16.31 0.0M
2023-09-04 15.45 15.59 14.11 15.59 0.0M
2023-09-01 14.52 15.79 14.50 14.85 0.0M
2023-08-31 15.35 15.37 14.74 15.14 0.0M
2023-08-30 16.14 16.48 15.34 15.40 0.0M
2023-08-29 16.85 16.85 15.40 16.14 0.0M
2023-08-28 15.17 16.48 15.17 16.10 0.0M
2023-08-25 15.25 16.70 15.16 15.92 0.0M
2023-08-24 16.50 16.75 15.21 15.95 0.0M
2023-08-23 16.85 17.27 16.01 16.01 0.0M
2023-08-22 16.44 17.04 15.70 16.85 0.0M
2023-08-21 16.57 16.57 15.01 16.23 0.0M
2023-08-18 15.78 15.79 15.78 15.79 0.0M
2023-08-17 15.04 15.04 15.04 15.04 0.0M
2023-08-16 13.92 14.33 13.92 14.33 0.0M
2023-08-14 13.55 13.65 13.01 13.65 0.0M
2023-08-11 12.72 13.20 12.72 13.00 0.0M
2023-08-10 12.72 13.50 12.72 13.00 0.0M
2023-08-09 13.65 13.65 12.81 13.38 0.0M
2023-08-08 12.50 13.68 12.50 13.39 0.0M
2023-08-07 13.08 13.08 12.46 13.08 0.0M
2023-08-04 14.17 14.17 13.07 13.08 0.0M
2023-08-03 14.40 14.40 13.12 13.74 0.0M
2023-08-02 13.68 13.98 13.00 13.77 0.0M
2023-08-01 14.12 14.12 12.88 13.68 0.0M
2023-07-31 12.35 13.58 12.35 13.50 0.0M
2023-07-28 12.66 13.95 12.66 13.00 0.0M
2023-07-27 13.60 14.33 13.21 13.32 0.0M
2023-07-26 14.00 14.24 13.30 13.84 0.0M
2023-07-25 13.79 14.36 13.47 14.00 0.0M
2023-07-24 14.37 14.47 13.11 14.14 0.0M
2023-07-21 13.72 13.79 12.84 13.79 0.0M
2023-07-20 13.80 13.97 13.05 13.20 0.0M
2023-07-19 13.88 14.37 13.26 13.53 0.0M
2023-07-18 14.52 14.52 13.26 13.86 0.0M
2023-07-17 12.86 14.05 12.86 13.92 0.0M
2023-07-14 12.83 14.07 12.83 13.40 0.0M
2023-07-13 14.10 14.19 12.85 13.49 0.0M
2023-07-12 14.43 14.76 13.41 13.52 0.0M
2023-07-11 14.77 14.77 14.06 14.06 0.0M
2023-07-10 14.79 14.79 13.79 14.79 0.0M
2023-07-07 14.77 14.77 13.39 14.50 0.0M
2023-07-06 13.13 14.07 13.13 14.07 0.0M
2023-07-05 13.38 13.40 13.28 13.40 0.0M
2023-07-04 13.10 13.10 12.52 12.80 0.0M
2023-07-03 13.27 13.30 12.43 12.48 0.0M
2023-06-30 13.63 13.64 12.38 12.70 0.0M
2023-06-28 12.52 13.13 12.52 13.00 0.0M
2023-06-27 12.59 12.59 11.61 12.52 0.0M
2023-06-26 13.22 13.22 11.97 12.00 0.0M
2023-06-23 12.70 12.70 12.60 12.60 0.0M
2023-06-22 12.40 12.88 12.40 12.53 0.0M
2023-06-21 12.48 13.05 12.48 13.05 0.0M
2023-06-20 13.20 13.20 12.20 13.13 0.0M
2023-06-19 12.25 13.33 12.16 12.68 0.0M
2023-06-16 12.81 12.87 12.45 12.80 0.0M
2023-06-15 13.03 13.48 12.53 12.81 0.0M
2023-06-14 13.66 13.66 12.92 13.03 0.0M
2023-06-13 13.02 13.66 12.53 13.56 0.0M
2023-06-12 13.01 13.50 13.01 13.02 0.0M
2023-06-09 13.56 13.56 13.03 13.50 0.0M
2023-06-08 13.28 13.28 12.92 12.92 0.0M
2023-06-07 12.37 13.29 12.37 12.84 0.0M
2023-06-06 12.61 13.00 12.61 12.99 0.0M
2023-06-05 13.19 13.19 12.21 13.14 0.0M
2023-06-02 13.69 13.69 12.50 12.58 0.0M
2023-06-01 13.16 13.16 12.51 13.15 0.0M
2023-05-31 13.12 13.99 13.12 13.16 0.0M
2023-05-30 13.11 13.79 13.11 13.78 0.0M
2023-05-29 13.46 13.85 12.79 13.79 0.0M
2023-05-26 13.10 13.46 12.18 13.46 0.0M
2023-05-25 12.81 13.48 12.81 12.82 0.0M
2023-05-24 13.48 13.98 13.48 13.48 0.0M
2023-05-23 13.60 14.18 12.88 14.18 0.0M
2023-05-22 14.82 14.82 13.55 13.55 0.0M
2023-05-19 14.60 14.62 13.65 14.26 0.0M
2023-05-18 14.02 14.02 13.00 13.93 0.0M
2023-05-17 12.89 13.50 12.00 13.36 0.0M
2023-05-16 11.65 12.89 11.31 12.35 0.0M
2023-05-15 12.10 12.99 12.00 12.06 0.0M
2023-05-12 12.11 12.37 11.77 11.81 0.0M
2023-05-11 10.78 11.25 10.70 11.25 0.0M
2023-05-10 10.37 11.48 9.85 10.23 0.0M
2023-05-09 10.60 10.98 10.42 10.74 0.0M
2023-05-08 10.65 12.11 10.37 10.92 0.0M
2023-05-05 11.44 12.33 10.32 11.04 0.0M
2023-05-04 11.44 11.65 10.07 11.21 0.0M
2023-05-03 9.80 10.72 9.51 10.68 0.0M
2023-05-02 9.50 10.23 9.50 10.17 0.0M
2023-04-28 9.50 9.50 9.50 9.50 0.0M
2023-04-27 9.11 9.12 8.88 9.05 0.0M
2023-04-26 8.85 10.00 8.85 9.13 0.0M
2023-04-25 9.10 9.44 9.06 9.19 0.0M
2023-04-24 10.50 10.50 9.56 9.66 0.0M
2023-04-21 10.65 11.88 9.90 10.05 0.0M
2023-04-20 11.45 11.48 10.61 11.00 0.0M
2023-04-19 10.00 10.45 9.60 10.45 0.0M
2023-04-18 9.00 9.83 8.73 9.50 0.0M
2023-04-17 9.77 9.77 9.00 9.00 0.0M
2023-04-13 9.02 9.02 9.00 9.00 0.0M
2023-04-12 8.70 9.70 8.70 9.02 0.0M
2023-04-11 9.50 9.50 8.70 8.88 0.0M
2023-04-10 9.49 9.49 9.49 9.49 0.0M
2023-04-06 8.82 9.49 8.82 9.48 0.0M
2023-04-05 8.50 9.38 8.50 9.04 0.0M
2023-04-03 9.64 9.64 8.94 8.94 0.0M
2023-03-31 9.50 9.50 9.41 9.41 0.0M
2023-03-29 9.37 10.34 9.37 9.40 0.0M
2023-03-28 9.95 9.95 9.86 9.86 0.0M
2023-03-27 9.39 10.37 9.39 10.37 0.0M
2023-03-24 10.39 10.39 9.88 9.88 0.0M
2023-03-23 10.39 10.39 10.39 10.39 0.0M
2023-03-22 9.97 9.97 9.60 9.90 0.0M
2023-03-21 9.66 9.66 9.37 9.50 0.0M
2023-03-20 9.20 9.20 8.88 9.20 0.0M
2023-03-17 8.86 9.60 8.86 8.88 0.0M
2023-03-16 9.55 9.71 9.15 9.15 0.0M
2023-03-15 9.15 9.25 9.15 9.25 0.0M
2023-03-14 9.60 10.50 9.55 9.59 0.0M
2023-03-13 10.35 10.35 10.05 10.05 0.0M
2023-03-10 9.71 10.62 9.71 10.55 0.0M
2023-03-09 11.21 11.21 10.16 10.18 0.0M
2023-03-08 10.55 10.84 9.83 10.69 0.0M
2023-03-06 10.34 10.34 10.34 10.34 0.0M
2023-03-03 10.92 10.92 9.89 10.88 0.0M
2023-03-02 11.48 11.48 10.40 10.41 0.0M
2023-03-01 10.94 10.94 9.93 10.94 0.0M
2023-02-28 11.50 11.50 10.44 10.45 0.0M
2023-02-27 10.98 10.98 10.98 10.98 0.0M
2023-02-24 11.40 11.99 11.40 11.55 0.0M
2023-02-23 11.23 12.33 11.23 11.99 0.0M
2023-02-22 12.98 12.98 11.82 11.82 0.0M
2023-02-21 12.84 12.84 11.62 12.44 0.0M
2023-02-20 12.24 12.24 11.24 12.23 0.0M
2023-02-17 11.36 12.54 11.36 11.83 0.0M
2023-02-16 11.97 11.97 10.83 11.95 0.0M
2023-02-15 12.20 12.20 11.36 11.40 0.0M
2023-02-14 11.87 12.05 10.94 11.95 0.0M
2023-02-13 12.23 12.23 11.07 11.51 0.0M
2023-02-10 11.27 11.65 11.27 11.65 0.0M
2023-02-09 11.21 12.29 11.21 11.86 0.0M
2023-02-08 12.47 12.47 11.41 11.79 0.0M
2023-02-07 11.73 11.99 11.15 11.89 0.0M
2023-02-06 11.77 11.77 11.05 11.73 0.0M
2023-02-03 11.23 11.77 11.23 11.24 0.0M
2023-02-02 11.23 11.23 10.66 11.23 0.0M
2023-02-01 10.86 11.74 10.64 10.70 0.0M
2023-01-31 11.19 12.34 11.18 11.19 0.0M
2023-01-30 10.65 11.76 10.65 11.76 0.0M
2023-01-27 11.50 11.81 11.11 11.21 0.0M
2023-01-25 11.11 12.13 11.10 11.25 0.0M
2023-01-24 11.75 12.10 11.55 11.56 0.0M
2023-01-23 13.00 13.00 12.07 12.10 0.0M
2023-01-20 12.89 12.89 11.75 12.70 0.0M
2023-01-19 12.95 12.99 12.35 12.35 0.0M
2023-01-18 13.20 13.20 11.99 13.00 0.0M
2023-01-17 11.85 12.61 11.85 12.61 0.0M
2023-01-16 11.96 12.58 11.96 12.01 0.0M
2023-01-13 11.48 12.59 11.48 12.58 0.0M
2023-01-12 12.08 12.08 11.52 12.08 0.0M
2023-01-11 12.55 12.55 11.39 11.51 0.0M
2023-01-10 13.01 13.01 11.88 11.96 0.0M
2023-01-09 11.79 13.02 11.79 12.50 0.0M
2023-01-06 11.32 12.50 11.32 12.41 0.0M
2023-01-05 11.74 12.79 11.74 11.91 0.0M
2023-01-04 12.00 12.40 12.00 12.35 0.0M
2023-01-03 12.50 12.50 12.20 12.40 0.0M
2023-01-02 11.40 12.60 11.40 12.10 0.0M