Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 300.95
-6.20 (-2.02%)
At close: Oct 7, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 343.00 | 343.00 | 330.15 | 332.85 | 332.30 | -2.38% | 61,518 |
| Aug 26, 2026 | 337.90 | 348.45 | 335.30 | 340.95 | 340.39 | 1.62% | 157,234 |
| Aug 25, 2026 | 339.85 | 343.45 | 333.00 | 335.50 | 334.95 | -1.28% | 104,015 |
| Aug 24, 2026 | 339.90 | 346.00 | 337.65 | 339.85 | 339.29 | 0.76% | 160,001 |
| Aug 21, 2026 | 334.60 | 346.00 | 334.30 | 337.30 | 336.74 | 0.91% | 478,545 |
| Aug 20, 2026 | 309.85 | 340.55 | 309.85 | 334.25 | 333.70 | 8.01% | 794,703 |
| Aug 19, 2026 | 313.00 | 313.95 | 308.60 | 309.45 | 308.94 | -1.54% | 32,761 |
| Aug 18, 2026 | 315.55 | 318.00 | 311.00 | 314.30 | 313.78 | -1.24% | 50,105 |
| Aug 17, 2026 | 306.15 | 324.90 | 301.70 | 318.25 | 317.73 | 2.73% | 167,526 |
| Aug 14, 2026 | 301.80 | 316.95 | 301.80 | 309.80 | 309.29 | 0.98% | 97,438 |
| Aug 13, 2026 | 305.05 | 309.55 | 303.25 | 306.80 | 306.29 | 0.33% | 51,800 |
| Aug 12, 2026 | 308.35 | 312.50 | 301.30 | 305.80 | 305.30 | 0.23% | 57,840 |
| Aug 11, 2026 | 304.70 | 307.95 | 301.50 | 305.10 | 304.60 | 0.05% | 35,672 |
| Aug 10, 2026 | 306.55 | 308.85 | 304.05 | 304.95 | 304.45 | -0.52% | 33,560 |
| Aug 7, 2026 | 312.60 | 313.25 | 304.25 | 306.55 | 306.04 | -0.92% | 62,510 |
| Aug 6, 2026 | 308.90 | 311.55 | 307.15 | 309.40 | 308.89 | -0.34% | 66,657 |
| Aug 5, 2026 | 317.65 | 318.00 | 308.40 | 310.45 | 309.94 | -1.74% | 68,257 |
| Aug 4, 2026 | 317.00 | 319.35 | 315.00 | 315.95 | 315.43 | -0.09% | 87,052 |
| Aug 3, 2026 | 313.30 | 319.90 | 313.30 | 316.25 | 315.73 | 0.99% | 51,576 |
| Jul 31, 2026 | 306.40 | 316.10 | 306.40 | 313.15 | 312.63 | 1.92% | 47,548 |
| Jul 30, 2026 | 314.60 | 314.60 | 306.60 | 307.25 | 306.74 | -2.04% | 99,571 |
| Jul 29, 2026 | 313.15 | 316.70 | 312.30 | 313.65 | 313.13 | 0.11% | 105,031 |
| Jul 28, 2026 | 324.00 | 324.00 | 311.20 | 313.30 | 312.78 | -2.81% | 119,630 |