Genesis IBRC India Limited (BOM:514336)
India · Delayed Price · Currency is INR 74.00
-0.63 (-0.84%)
At close: Jan 21, 2026
Genesis IBRC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 98.00 | 98.35 | 93.40 | 94.00 | 94.00 | 0.32% | 2,373 |
| Dec 22, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 4.99% | 563 |
| Dec 19, 2025 | 93.70 | 93.70 | 84.80 | 89.25 | 89.25 | - | 953 |
| Dec 18, 2025 | 81.00 | 89.25 | 80.75 | 89.25 | 89.25 | 5.00% | 310 |
| Dec 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.22% | 16 |
| Dec 16, 2025 | 86.15 | 86.15 | 86.05 | 86.05 | 86.05 | -0.12% | 715 |
| Dec 15, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -4.96% | 129 |
| Dec 12, 2025 | 90.90 | 90.90 | 90.65 | 90.65 | 90.65 | - | 108 |
| Dec 11, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | -4.98% | 600 |
| Dec 10, 2025 | 100.00 | 100.00 | 95.40 | 95.40 | 95.40 | -4.98% | 56 |
| Dec 9, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -4.97% | 139 |
| Dec 8, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -4.99% | 147 |
| Dec 5, 2025 | 115.00 | 115.00 | 111.20 | 111.20 | 111.20 | -5.00% | 144 |
| Dec 4, 2025 | 123.20 | 123.20 | 117.05 | 117.05 | 117.05 | -4.99% | 146 |
| Dec 3, 2025 | 124.00 | 124.00 | 123.20 | 123.20 | 123.20 | -4.97% | 250 |
| Dec 2, 2025 | 136.45 | 136.45 | 129.65 | 129.65 | 129.65 | -4.98% | 491 |
| Dec 1, 2025 | 150.75 | 150.75 | 136.45 | 136.45 | 136.45 | -4.98% | 3,170 |
| Nov 28, 2025 | 143.20 | 143.60 | 143.20 | 143.60 | 143.60 | -1.71% | 114 |
| Nov 27, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -1.98% | 1,425 |
| Nov 26, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -1.97% | 235 |
| Nov 25, 2025 | 153.60 | 158.25 | 152.05 | 152.05 | 152.05 | -2.00% | 2,447 |
| Nov 24, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -1.99% | 199 |
| Nov 21, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.98% | 11 |
| Nov 20, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.97% | 21 |
| Nov 19, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -1.99% | 275 |
| Nov 18, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.98% | 114 |
| Nov 17, 2025 | 170.65 | 171.50 | 170.65 | 171.50 | 171.50 | -1.49% | 229 |
| Nov 14, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -2.00% | 112 |
| Nov 13, 2025 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -1.99% | 504 |