Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 345.75
+22.65 (7.01%)
At close: Jun 23, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 331.05 | 331.05 | 321.05 | 323.10 | 323.10 | -0.46% | 52,513 |
| Jun 19, 2026 | 324.05 | 329.45 | 321.00 | 324.60 | 324.60 | -0.48% | 26,956 |
| Jun 18, 2026 | 332.55 | 335.00 | 325.00 | 326.15 | 326.15 | -0.96% | 29,770 |
| Jun 17, 2026 | 330.90 | 337.05 | 327.00 | 329.30 | 329.30 | 0.17% | 68,136 |
| Jun 16, 2026 | 321.05 | 332.00 | 321.05 | 328.75 | 328.75 | 2.48% | 76,572 |
| Jun 15, 2026 | 326.00 | 326.20 | 317.90 | 320.80 | 320.80 | 0.55% | 56,664 |
| Jun 12, 2026 | 313.00 | 320.00 | 310.70 | 319.05 | 319.05 | 2.85% | 47,223 |
| Jun 11, 2026 | 308.00 | 316.40 | 299.80 | 310.20 | 310.20 | 0.63% | 52,478 |
| Jun 10, 2026 | 303.85 | 326.40 | 303.85 | 308.25 | 308.25 | 1.45% | 124,612 |
| Jun 9, 2026 | 302.00 | 305.00 | 299.00 | 303.85 | 303.85 | 0.71% | 32,085 |
| Jun 8, 2026 | 308.25 | 308.25 | 298.95 | 301.70 | 301.70 | -2.12% | 24,300 |
| Jun 5, 2026 | 312.40 | 317.30 | 307.00 | 308.25 | 308.25 | -1.99% | 38,816 |
| Jun 4, 2026 | 312.00 | 323.55 | 308.75 | 314.50 | 314.50 | 0.29% | 136,227 |
| Jun 3, 2026 | 309.10 | 314.95 | 302.80 | 313.60 | 313.60 | 1.49% | 12,485 |
| Jun 2, 2026 | 309.80 | 312.25 | 302.05 | 309.00 | 309.00 | -0.05% | 12,589 |
| Jun 1, 2026 | 318.15 | 318.20 | 307.20 | 309.15 | 309.15 | -1.20% | 21,627 |
| May 29, 2026 | 316.70 | 326.10 | 310.35 | 312.90 | 312.90 | -1.80% | 68,165 |
| May 27, 2026 | 323.85 | 326.90 | 317.00 | 318.65 | 318.65 | -2.30% | 33,683 |
| May 26, 2026 | 320.15 | 333.00 | 320.15 | 326.15 | 326.15 | 0.29% | 46,749 |
| May 25, 2026 | 323.95 | 326.50 | 320.05 | 325.20 | 325.20 | 2.30% | 21,924 |
| May 22, 2026 | 317.75 | 319.45 | 312.00 | 317.90 | 317.90 | 1.57% | 52,694 |
| May 21, 2026 | 315.60 | 322.80 | 310.00 | 313.00 | 313.00 | 0.97% | 41,521 |
| May 20, 2026 | 309.95 | 311.00 | 306.00 | 310.00 | 310.00 | -0.06% | 23,629 |
| May 19, 2026 | 309.00 | 314.30 | 306.40 | 310.20 | 310.20 | 1.62% | 39,387 |
| May 18, 2026 | 316.95 | 318.50 | 298.00 | 305.25 | 305.25 | -2.71% | 80,297 |
| May 15, 2026 | 307.00 | 325.00 | 304.25 | 313.75 | 313.75 | 1.98% | 46,794 |
| May 14, 2026 | 319.25 | 319.25 | 298.40 | 307.65 | 307.65 | -1.82% | 54,886 |
| May 13, 2026 | 299.95 | 315.60 | 299.95 | 313.35 | 313.35 | 1.79% | 39,046 |
| May 12, 2026 | 322.40 | 328.55 | 305.05 | 307.85 | 307.85 | -6.16% | 77,033 |
| May 11, 2026 | 348.80 | 348.80 | 322.40 | 328.05 | 328.05 | 0.38% | 57,814 |
| May 8, 2026 | 330.25 | 335.75 | 323.10 | 326.80 | 326.80 | -1.48% | 36,011 |
| May 7, 2026 | 336.75 | 339.00 | 325.90 | 331.70 | 331.70 | -0.99% | 52,651 |
| May 6, 2026 | 314.55 | 337.15 | 314.55 | 335.00 | 335.00 | 5.64% | 110,055 |
| May 5, 2026 | 317.25 | 321.00 | 313.30 | 317.10 | 317.10 | -0.06% | 47,465 |
| May 4, 2026 | 316.45 | 322.00 | 310.05 | 317.30 | 317.30 | 1.57% | 77,917 |
| Apr 30, 2026 | 309.50 | 317.00 | 298.05 | 312.40 | 312.40 | 0.08% | 63,071 |
| Apr 29, 2026 | 312.50 | 319.45 | 310.05 | 312.15 | 312.15 | 0.08% | 67,021 |
| Apr 28, 2026 | 305.00 | 314.95 | 305.00 | 311.90 | 311.90 | 3.19% | 128,097 |
| Apr 27, 2026 | 290.00 | 303.90 | 290.00 | 302.25 | 302.25 | 4.98% | 72,414 |
| Apr 24, 2026 | 294.50 | 295.75 | 285.00 | 287.90 | 287.90 | -2.17% | 34,970 |
| Apr 23, 2026 | 299.00 | 302.00 | 292.75 | 294.30 | 294.30 | -0.91% | 32,537 |
| Apr 22, 2026 | 290.30 | 298.25 | 289.60 | 297.00 | 297.00 | 1.45% | 41,428 |
| Apr 21, 2026 | 288.90 | 296.00 | 284.95 | 292.75 | 292.75 | 2.24% | 54,468 |
| Apr 20, 2026 | 283.30 | 292.35 | 283.30 | 286.35 | 286.35 | -2.39% | 27,121 |
| Apr 17, 2026 | 299.95 | 304.20 | 292.55 | 293.35 | 293.35 | -1.15% | 33,604 |
| Apr 16, 2026 | 302.75 | 304.65 | 291.60 | 296.75 | 296.75 | 0.12% | 49,507 |
| Apr 15, 2026 | 277.20 | 299.00 | 277.20 | 296.40 | 296.40 | 8.89% | 128,094 |
| Apr 13, 2026 | 261.55 | 277.55 | 261.55 | 272.20 | 272.20 | -0.86% | 37,854 |
| Apr 10, 2026 | 260.00 | 278.95 | 260.00 | 274.55 | 274.55 | 6.75% | 69,220 |
| Apr 9, 2026 | 251.25 | 263.50 | 251.25 | 257.20 | 257.20 | -0.16% | 25,492 |