Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 258.50
+14.55 (5.96%)
At close: Mar 10, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 254.95 | 262.00 | 244.10 | 258.50 | 258.50 | 5.96% | 24,042 |
| Mar 9, 2026 | 252.75 | 254.00 | 241.15 | 243.95 | 243.95 | -5.35% | 53,118 |
| Mar 6, 2026 | 246.00 | 265.50 | 246.00 | 257.75 | 257.75 | 2.06% | 18,755 |
| Mar 5, 2026 | 264.00 | 264.00 | 248.10 | 252.55 | 252.55 | 1.04% | 17,810 |
| Mar 4, 2026 | 250.00 | 253.85 | 248.60 | 249.95 | 249.95 | -2.91% | 20,469 |
| Mar 2, 2026 | 242.00 | 261.10 | 242.00 | 257.45 | 257.45 | -1.89% | 17,730 |
| Feb 27, 2026 | 256.00 | 264.50 | 256.00 | 262.40 | 262.40 | -0.15% | 15,177 |
| Feb 26, 2026 | 261.80 | 266.75 | 261.80 | 262.80 | 262.80 | 0.40% | 12,830 |
| Feb 25, 2026 | 265.00 | 269.00 | 258.45 | 261.75 | 261.75 | 1.47% | 29,008 |
| Feb 24, 2026 | 261.10 | 262.05 | 253.50 | 257.95 | 257.95 | -1.17% | 22,160 |
| Feb 23, 2026 | 266.95 | 266.95 | 258.30 | 261.00 | 261.00 | 0.37% | 19,232 |
| Feb 20, 2026 | 265.75 | 272.40 | 258.20 | 260.05 | 260.05 | -1.23% | 14,964 |
| Feb 19, 2026 | 270.90 | 273.00 | 262.85 | 263.30 | 263.30 | -2.14% | 10,052 |
| Feb 18, 2026 | 267.90 | 278.00 | 264.10 | 269.05 | 269.05 | 0.71% | 13,619 |
| Feb 17, 2026 | 258.60 | 272.80 | 258.60 | 267.15 | 267.15 | 0.72% | 11,242 |
| Feb 16, 2026 | 266.80 | 266.80 | 260.00 | 265.25 | 265.25 | -0.79% | 7,424 |
| Feb 13, 2026 | 270.55 | 276.00 | 266.00 | 267.35 | 267.35 | -4.24% | 17,702 |
| Feb 12, 2026 | 290.00 | 295.00 | 272.55 | 279.20 | 279.20 | -2.53% | 20,123 |
| Feb 11, 2026 | 282.00 | 293.00 | 280.95 | 286.45 | 286.45 | 1.96% | 35,803 |
| Feb 10, 2026 | 280.95 | 280.95 | 271.20 | 280.95 | 280.95 | 4.99% | 68,915 |
| Feb 9, 2026 | 272.00 | 273.70 | 254.00 | 267.60 | 267.60 | 2.37% | 33,027 |
| Feb 6, 2026 | 249.00 | 261.40 | 237.00 | 261.40 | 261.40 | 3.06% | 23,230 |
| Feb 5, 2026 | 270.95 | 271.00 | 239.25 | 253.65 | 253.65 | -3.83% | 46,457 |
| Feb 4, 2026 | 263.35 | 274.00 | 210.70 | 263.75 | 263.75 | 0.15% | 111,815 |
| Feb 3, 2026 | 275.65 | 278.80 | 259.10 | 263.35 | 263.35 | -2.25% | 74,737 |
| Feb 2, 2026 | 256.00 | 272.30 | 256.00 | 269.40 | 269.40 | -0.66% | 20,700 |
| Feb 1, 2026 | 283.00 | 284.95 | 269.00 | 271.20 | 271.20 | -4.15% | 25,226 |
| Jan 30, 2026 | 278.30 | 284.60 | 273.70 | 282.95 | 282.95 | 1.71% | 15,028 |
| Jan 29, 2026 | 281.10 | 283.30 | 273.60 | 278.20 | 278.20 | -0.98% | 34,814 |
| Jan 28, 2026 | 274.95 | 282.30 | 265.00 | 280.95 | 280.95 | 6.74% | 73,060 |
| Jan 27, 2026 | 256.75 | 266.60 | 249.30 | 263.20 | 263.20 | 2.55% | 80,245 |
| Jan 23, 2026 | 261.90 | 263.95 | 253.90 | 256.65 | 256.65 | -1.97% | 37,525 |
| Jan 22, 2026 | 261.40 | 271.00 | 260.00 | 261.80 | 261.80 | 0.50% | 31,789 |
| Jan 21, 2026 | 263.20 | 265.55 | 256.65 | 260.50 | 260.50 | -0.99% | 39,654 |
| Jan 20, 2026 | 268.05 | 273.55 | 261.00 | 263.10 | 263.10 | -4.79% | 49,737 |
| Jan 19, 2026 | 276.40 | 283.00 | 275.00 | 276.35 | 276.35 | -2.50% | 27,345 |
| Jan 16, 2026 | 279.40 | 288.00 | 273.60 | 283.45 | 283.45 | 2.70% | 40,199 |
| Jan 14, 2026 | 269.50 | 279.80 | 269.30 | 276.00 | 276.00 | 2.43% | 36,927 |
| Jan 13, 2026 | 270.40 | 281.75 | 267.00 | 269.45 | 269.45 | -0.31% | 27,286 |
| Jan 12, 2026 | 267.30 | 275.80 | 265.40 | 270.30 | 270.30 | -1.44% | 34,614 |
| Jan 9, 2026 | 275.95 | 284.10 | 271.95 | 274.25 | 274.25 | -1.67% | 32,921 |
| Jan 8, 2026 | 289.50 | 291.20 | 277.40 | 278.90 | 278.90 | -3.63% | 44,708 |
| Jan 7, 2026 | 284.00 | 290.00 | 284.00 | 289.40 | 289.40 | 0.75% | 12,268 |
| Jan 6, 2026 | 289.75 | 295.45 | 286.20 | 287.25 | 287.25 | -2.84% | 18,896 |
| Jan 5, 2026 | 305.00 | 305.00 | 294.50 | 295.65 | 295.65 | -1.66% | 28,708 |
| Jan 2, 2026 | 299.85 | 302.30 | 297.90 | 300.65 | 300.65 | 0.75% | 22,644 |
| Jan 1, 2026 | 302.05 | 302.75 | 297.50 | 298.40 | 298.40 | -1.13% | 8,871 |
| Dec 31, 2025 | 292.65 | 305.30 | 292.65 | 301.80 | 301.80 | 3.53% | 29,266 |
| Dec 30, 2025 | 291.00 | 299.85 | 283.50 | 291.50 | 291.50 | -0.72% | 36,583 |
| Dec 29, 2025 | 295.90 | 300.25 | 292.55 | 293.60 | 293.60 | -2.30% | 19,384 |