Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 286.30
+2.90 (1.02%)
At close: Nov 9, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 283.30 | 290.20 | 283.30 | 286.30 | 286.30 | 1.02% | 42,656 |
| Nov 8, 2026 | 289.75 | 292.20 | 281.65 | 283.40 | 283.40 | -1.17% | 32,453 |
| Nov 6, 2026 | 289.15 | 289.15 | 280.95 | 286.75 | 286.75 | -0.83% | 36,644 |
| Nov 5, 2026 | 292.50 | 292.55 | 288.80 | 289.15 | 289.15 | 0.84% | 63,206 |
| Nov 4, 2026 | 269.90 | 289.45 | 267.30 | 286.75 | 286.75 | 5.79% | 74,453 |
| Nov 3, 2026 | 275.00 | 276.15 | 269.75 | 271.05 | 271.05 | -0.53% | 31,071 |
| Nov 2, 2026 | 272.75 | 274.05 | 266.00 | 272.50 | 272.50 | -0.38% | 43,139 |
| Oct 30, 2026 | 272.40 | 277.00 | 268.00 | 273.55 | 273.55 | -1.74% | 42,963 |
| Oct 29, 2026 | 272.75 | 279.30 | 269.35 | 278.40 | 278.40 | 2.86% | 62,120 |
| Oct 28, 2026 | 269.75 | 273.80 | 265.65 | 270.65 | 270.65 | 1.03% | 39,692 |
| Oct 27, 2026 | 263.50 | 270.00 | 261.80 | 267.90 | 267.90 | 2.94% | 71,711 |
| Oct 26, 2026 | 259.65 | 262.10 | 252.75 | 260.25 | 260.25 | 0.23% | 54,361 |
| Oct 23, 2026 | 266.65 | 269.75 | 253.80 | 259.65 | 259.65 | -3.99% | 94,920 |
| Oct 22, 2026 | 271.65 | 279.60 | 269.30 | 270.45 | 270.45 | -1.08% | 155,628 |
| Oct 21, 2026 | 294.85 | 295.40 | 269.65 | 273.40 | 273.40 | -3.72% | 102,046 |
| Oct 19, 2026 | 292.25 | 292.25 | 281.00 | 283.95 | 283.95 | -2.12% | 39,496 |
| Oct 16, 2026 | 296.00 | 296.00 | 286.00 | 290.10 | 290.10 | -0.07% | 39,441 |
| Oct 15, 2026 | 297.50 | 302.10 | 289.00 | 290.30 | 290.30 | -1.29% | 35,364 |
| Oct 14, 2026 | 294.05 | 297.40 | 291.85 | 294.10 | 294.10 | -0.29% | 28,737 |
| Oct 13, 2026 | 299.15 | 299.15 | 289.90 | 294.95 | 294.95 | -0.49% | 26,918 |
| Oct 12, 2026 | 296.60 | 302.00 | 294.00 | 296.40 | 296.40 | -0.05% | 76,423 |
| Oct 9, 2026 | 288.45 | 298.80 | 283.35 | 296.55 | 296.55 | 2.83% | 87,519 |
| Oct 8, 2026 | 306.45 | 306.45 | 286.95 | 288.40 | 288.40 | -4.17% | 94,170 |
| Oct 7, 2026 | 304.95 | 306.90 | 298.80 | 300.95 | 300.95 | -2.02% | 63,454 |
| Oct 6, 2026 | 281.95 | 309.90 | 280.35 | 307.15 | 307.15 | 9.62% | 105,557 |
| Oct 5, 2026 | 281.80 | 285.60 | 277.20 | 280.20 | 280.20 | 0.07% | 83,272 |
| Oct 1, 2026 | 288.35 | 291.70 | 272.70 | 280.00 | 280.00 | -2.96% | 135,839 |
| Sep 30, 2026 | 294.85 | 298.50 | 286.00 | 288.55 | 288.55 | -2.15% | 100,391 |
| Sep 29, 2026 | 293.65 | 301.00 | 290.30 | 294.90 | 294.90 | 0.20% | 71,067 |
| Sep 28, 2026 | 307.65 | 307.65 | 293.00 | 294.30 | 294.30 | -3.63% | 52,123 |
| Sep 25, 2026 | 306.05 | 309.95 | 302.00 | 305.40 | 305.40 | -0.39% | 33,688 |
| Sep 24, 2026 | 306.80 | 321.25 | 305.00 | 306.60 | 306.60 | -0.73% | 2,689,533 |
| Sep 23, 2026 | 311.00 | 312.05 | 306.30 | 308.85 | 308.85 | -0.02% | 68,210 |
| Sep 22, 2026 | 309.30 | 314.95 | 308.25 | 308.90 | 308.90 | -0.69% | 37,544 |
| Sep 21, 2026 | 311.20 | 312.85 | 305.35 | 311.05 | 311.05 | 0.27% | 57,202 |
| Sep 18, 2026 | 305.40 | 316.05 | 304.70 | 310.20 | 310.20 | 2.48% | 122,167 |
| Sep 17, 2026 | 300.60 | 305.05 | 299.45 | 303.20 | 302.70 | 0.58% | 35,822 |
| Sep 16, 2026 | 306.90 | 307.00 | 291.40 | 301.45 | 300.95 | -1.81% | 140,499 |
| Sep 15, 2026 | 324.45 | 325.70 | 303.00 | 307.00 | 306.49 | -4.95% | 78,394 |
| Sep 11, 2026 | 322.35 | 326.50 | 320.60 | 323.00 | 322.47 | -0.97% | 96,654 |
| Sep 10, 2026 | 329.00 | 332.50 | 325.10 | 326.15 | 325.61 | -0.91% | 42,693 |
| Sep 9, 2026 | 334.85 | 335.85 | 327.40 | 329.15 | 328.61 | -1.17% | 58,606 |
| Sep 8, 2026 | 337.35 | 338.35 | 331.85 | 333.05 | 332.50 | -0.94% | 62,447 |
| Sep 7, 2026 | 335.95 | 346.85 | 334.05 | 336.20 | 335.65 | -0.28% | 443,471 |
| Sep 4, 2026 | 339.75 | 349.05 | 334.95 | 337.15 | 336.59 | -0.85% | 422,226 |
| Sep 3, 2026 | 340.40 | 343.40 | 336.60 | 340.05 | 339.49 | 1.40% | 415,024 |
| Sep 2, 2026 | 326.60 | 340.90 | 322.55 | 335.35 | 334.80 | 2.32% | 871,196 |
| Sep 1, 2026 | 338.55 | 338.55 | 324.50 | 327.75 | 327.21 | -2.22% | 150,205 |
| Aug 31, 2026 | 349.90 | 352.15 | 332.10 | 335.20 | 334.65 | -4.19% | 207,410 |
| Aug 28, 2026 | 331.75 | 353.50 | 328.55 | 349.85 | 349.27 | 5.11% | 390,420 |