Genesis IBRC India Limited (BOM:514336)
India · Delayed Price · Currency is INR 84.62
-2.50 (-2.87%)
At close: Mar 9, 2026
Genesis IBRC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.00 | 91.00 | 82.77 | 84.62 | 84.62 | -2.87% | 165 |
| Mar 6, 2026 | 83.00 | 87.12 | 82.00 | 87.12 | 87.12 | 4.96% | 1,079 |
| Mar 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.81% | 2 |
| Mar 4, 2026 | 79.20 | 79.20 | 79.19 | 79.19 | 79.19 | 4.96% | 146 |
| Feb 27, 2026 | 77.00 | 80.80 | 73.15 | 75.45 | 75.45 | -2.01% | 89 |
| Feb 26, 2026 | 78.29 | 78.29 | 70.85 | 77.00 | 77.00 | 3.26% | 57 |
| Feb 25, 2026 | 78.49 | 78.49 | 74.57 | 74.57 | 74.57 | -4.99% | 62 |
| Feb 24, 2026 | 82.00 | 82.00 | 78.49 | 78.49 | 78.49 | - | 613 |
| Feb 23, 2026 | 75.00 | 78.75 | 75.00 | 78.49 | 78.49 | 4.65% | 219 |
| Feb 20, 2026 | 75.99 | 75.99 | 75.00 | 75.00 | 75.00 | 3.62% | 1,022 |
| Feb 19, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 4.99% | 621 |
| Feb 18, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 5.00% | 285 |
| Feb 17, 2026 | 62.56 | 65.66 | 59.43 | 65.66 | 65.66 | 4.97% | 2,220 |
| Feb 16, 2026 | 65.84 | 65.84 | 62.55 | 62.55 | 62.55 | -5.00% | 150 |
| Feb 13, 2026 | 66.00 | 66.00 | 65.84 | 65.84 | 65.84 | -4.99% | 714 |
| Feb 12, 2026 | 74.40 | 74.40 | 69.30 | 69.30 | 69.30 | -4.99% | 577 |
| Feb 11, 2026 | 75.00 | 75.00 | 72.94 | 72.94 | 72.94 | -4.99% | 351 |
| Feb 10, 2026 | 76.77 | 76.77 | 75.00 | 76.77 | 76.77 | -0.30% | 58 |
| Feb 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -5.00% | 166 |
| Feb 6, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -4.65% | 57 |
| Feb 5, 2026 | 87.63 | 87.63 | 85.00 | 85.00 | 85.00 | -4.94% | 113 |
| Feb 4, 2026 | 93.84 | 93.84 | 89.42 | 89.42 | 89.42 | -4.99% | 831 |
| Feb 3, 2026 | 104.00 | 104.00 | 94.12 | 94.12 | 94.12 | -5.00% | 848 |
| Feb 2, 2026 | 99.00 | 99.10 | 96.30 | 99.07 | 99.07 | 4.96% | 971 |
| Feb 1, 2026 | 90.16 | 94.39 | 89.89 | 94.39 | 94.39 | 4.99% | 215 |
| Jan 30, 2026 | 90.00 | 90.00 | 82.00 | 89.90 | 89.90 | 4.41% | 1,615 |
| Jan 29, 2026 | 86.14 | 86.17 | 85.67 | 86.10 | 86.10 | 4.91% | 1,193 |
| Jan 28, 2026 | 82.05 | 82.08 | 82.05 | 82.07 | 82.07 | 4.98% | 167 |
| Jan 27, 2026 | 72.97 | 78.18 | 71.00 | 78.18 | 78.18 | 5.00% | 215 |
| Jan 23, 2026 | 74.46 | 74.46 | 69.35 | 74.46 | 74.46 | 2.00% | 1,067 |
| Jan 22, 2026 | 73.00 | 77.00 | 73.00 | 73.00 | 73.00 | -1.35% | 21 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.84% | 111 |
| Jan 20, 2026 | 74.63 | 74.63 | 74.60 | 74.63 | 74.63 | -0.49% | 58 |
| Jan 19, 2026 | 76.44 | 76.44 | 75.00 | 75.00 | 75.00 | -3.85% | 18 |
| Jan 16, 2026 | 81.70 | 82.51 | 78.00 | 78.00 | 78.00 | -4.53% | 929 |
| Jan 14, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -5.00% | 89 |
| Jan 13, 2026 | 94.50 | 94.69 | 86.00 | 86.00 | 86.00 | -4.65% | 2,265 |
| Jan 12, 2026 | 88.00 | 94.50 | 85.50 | 90.19 | 90.19 | 0.21% | 1,290 |
| Jan 9, 2026 | 96.21 | 96.21 | 87.05 | 90.00 | 90.00 | -1.78% | 4,512 |
| Jan 8, 2026 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | 5.00% | 1,926 |
| Jan 7, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 4.99% | 453 |
| Jan 6, 2026 | 79.17 | 83.12 | 79.00 | 83.12 | 83.12 | 4.99% | 35 |
| Jan 5, 2026 | 81.44 | 84.67 | 76.61 | 79.17 | 79.17 | -1.82% | 189 |
| Jan 2, 2026 | 84.88 | 84.88 | 80.64 | 80.64 | 80.64 | -5.00% | 79 |
| Jan 1, 2026 | 85.30 | 85.30 | 83.00 | 84.88 | 84.88 | -0.49% | 30 |
| Dec 31, 2025 | 85.70 | 85.70 | 85.30 | 85.30 | 85.30 | -0.47% | 19 |
| Dec 30, 2025 | 90.00 | 90.00 | 85.70 | 85.70 | 85.70 | -4.99% | 254 |
| Dec 29, 2025 | 90.00 | 90.65 | 87.00 | 90.20 | 90.20 | -0.77% | 194 |
| Dec 26, 2025 | 95.90 | 97.80 | 90.00 | 90.90 | 90.90 | -3.14% | 527 |
| Dec 24, 2025 | 90.00 | 94.00 | 89.30 | 93.85 | 93.85 | -0.16% | 70 |