Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 372.15
-13.30 (-3.45%)
At close: Aug 8, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 383.95 | 385.95 | 351.00 | 372.15 | 372.15 | -3.45% | 60,285 |
| Aug 7, 2025 | 366.20 | 387.50 | 366.20 | 385.45 | 385.45 | 0.03% | 119,609 |
| Aug 6, 2025 | 383.15 | 389.05 | 372.25 | 385.35 | 385.35 | -0.12% | 121,136 |
| Aug 5, 2025 | 380.05 | 394.00 | 380.05 | 385.80 | 385.80 | 0.63% | 247,922 |
| Aug 4, 2025 | 365.15 | 384.30 | 365.15 | 383.40 | 383.40 | 5.40% | 159,440 |
| Aug 1, 2025 | 353.10 | 370.15 | 353.10 | 363.75 | 363.75 | 1.98% | 95,787 |
| Jul 31, 2025 | 342.20 | 360.70 | 342.20 | 356.70 | 356.70 | 0.21% | 89,989 |
| Jul 30, 2025 | 354.65 | 357.50 | 352.10 | 355.95 | 355.95 | 0.23% | 49,969 |
| Jul 29, 2025 | 356.45 | 357.85 | 347.05 | 355.15 | 355.15 | 1.27% | 89,633 |
| Jul 28, 2025 | 357.25 | 361.40 | 348.50 | 350.70 | 350.70 | -1.96% | 78,536 |
| Jul 25, 2025 | 369.05 | 370.15 | 355.85 | 357.70 | 357.70 | -4.10% | 76,427 |
| Jul 24, 2025 | 375.30 | 376.05 | 368.00 | 373.00 | 373.00 | -0.31% | 105,868 |
| Jul 23, 2025 | 369.20 | 375.90 | 365.00 | 374.15 | 374.15 | 1.19% | 35,221 |
| Jul 22, 2025 | 363.05 | 371.70 | 363.05 | 369.75 | 369.75 | 1.89% | 39,410 |
| Jul 21, 2025 | 365.30 | 368.05 | 361.90 | 362.90 | 362.90 | -1.06% | 85,070 |
| Jul 18, 2025 | 377.25 | 378.40 | 365.40 | 366.80 | 366.80 | -2.76% | 111,420 |
| Jul 17, 2025 | 384.15 | 387.00 | 375.25 | 377.20 | 377.20 | -1.37% | 47,016 |
| Jul 16, 2025 | 376.30 | 385.55 | 371.45 | 382.45 | 382.45 | 2.52% | 151,357 |
| Jul 15, 2025 | 372.95 | 377.40 | 367.80 | 373.05 | 373.05 | -0.74% | 107,250 |
| Jul 14, 2025 | 362.05 | 379.00 | 362.00 | 375.85 | 375.85 | 3.81% | 107,646 |
| Jul 11, 2025 | 358.15 | 367.10 | 358.15 | 362.05 | 362.05 | 0.35% | 72,504 |
| Jul 10, 2025 | 361.65 | 367.20 | 358.00 | 360.80 | 360.80 | -0.24% | 46,862 |
| Jul 9, 2025 | 362.70 | 369.00 | 358.65 | 361.65 | 361.65 | 0.32% | 24,112 |
| Jul 8, 2025 | 355.15 | 361.95 | 353.25 | 360.50 | 360.50 | 0.52% | 100,907 |
| Jul 7, 2025 | 369.90 | 369.90 | 357.70 | 358.65 | 358.65 | -0.61% | 18,077 |
| Jul 4, 2025 | 361.60 | 364.25 | 357.00 | 360.85 | 360.85 | -0.21% | 69,573 |
| Jul 3, 2025 | 360.35 | 365.75 | 359.45 | 361.60 | 361.60 | -0.29% | 45,681 |
| Jul 2, 2025 | 366.15 | 370.70 | 360.80 | 362.65 | 362.65 | -1.51% | 90,672 |
| Jul 1, 2025 | 377.70 | 377.70 | 365.75 | 368.20 | 368.20 | -1.26% | 94,382 |
| Jun 30, 2025 | 377.15 | 379.25 | 371.10 | 372.90 | 372.90 | -0.21% | 106,131 |
| Jun 27, 2025 | 374.00 | 375.95 | 369.00 | 373.70 | 373.70 | 0.28% | 110,702 |
| Jun 26, 2025 | 377.35 | 379.00 | 368.45 | 372.65 | 372.65 | -0.80% | 110,745 |
| Jun 25, 2025 | 370.95 | 378.80 | 364.65 | 375.65 | 375.65 | 2.55% | 167,121 |
| Jun 24, 2025 | 372.05 | 372.10 | 361.55 | 366.30 | 366.30 | 0.74% | 191,095 |
| Jun 23, 2025 | 346.50 | 364.80 | 346.50 | 363.60 | 363.60 | 3.59% | 170,858 |
| Jun 20, 2025 | 348.50 | 357.15 | 347.10 | 351.00 | 351.00 | 0.01% | 107,224 |
| Jun 19, 2025 | 358.40 | 364.10 | 349.00 | 350.95 | 350.95 | -2.02% | 105,987 |
| Jun 18, 2025 | 358.65 | 373.45 | 355.70 | 358.20 | 358.20 | -0.69% | 96,771 |
| Jun 17, 2025 | 371.05 | 371.65 | 355.10 | 360.70 | 360.70 | -2.75% | 183,171 |
| Jun 16, 2025 | 372.00 | 379.35 | 366.00 | 370.90 | 370.90 | 0.16% | 112,827 |
| Jun 13, 2025 | 370.00 | 383.00 | 368.00 | 370.30 | 370.30 | -3.88% | 395,186 |
| Jun 12, 2025 | 408.80 | 408.80 | 384.00 | 385.25 | 385.25 | -5.56% | 77,716 |
| Jun 11, 2025 | 405.35 | 410.30 | 400.00 | 407.95 | 407.95 | 0.92% | 66,958 |
| Jun 10, 2025 | 392.10 | 405.50 | 391.05 | 404.25 | 404.25 | 3.06% | 223,891 |
| Jun 9, 2025 | 395.55 | 400.00 | 391.50 | 392.25 | 392.25 | -0.25% | 132,935 |
| Jun 6, 2025 | 399.90 | 400.15 | 389.55 | 393.25 | 393.25 | -1.59% | 133,005 |
| Jun 5, 2025 | 399.85 | 403.95 | 391.55 | 399.60 | 399.60 | 1.37% | 62,668 |
| Jun 4, 2025 | 401.70 | 409.20 | 392.90 | 394.20 | 394.20 | -0.67% | 103,564 |
| Jun 3, 2025 | 423.40 | 423.90 | 391.60 | 396.85 | 396.85 | -5.17% | 198,484 |
| Jun 2, 2025 | 430.05 | 430.05 | 413.00 | 418.50 | 418.50 | 5.95% | 568,235 |