Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 337.30
+3.05 (0.91%)
At close: Aug 21, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 334.60 | 346.00 | 334.30 | 337.30 | 337.30 | 0.91% | 478,545 |
| Aug 20, 2026 | 309.85 | 340.55 | 309.85 | 334.25 | 334.25 | 8.01% | 794,703 |
| Aug 19, 2026 | 313.00 | 313.95 | 308.60 | 309.45 | 309.45 | -1.54% | 32,761 |
| Aug 18, 2026 | 315.55 | 318.00 | 311.00 | 314.30 | 314.30 | -1.24% | 50,105 |
| Aug 17, 2026 | 306.15 | 324.90 | 301.70 | 318.25 | 318.25 | 2.73% | 167,526 |
| Aug 14, 2026 | 301.80 | 316.95 | 301.80 | 309.80 | 309.80 | 0.98% | 97,438 |
| Aug 13, 2026 | 305.05 | 309.55 | 303.25 | 306.80 | 306.80 | 0.33% | 51,800 |
| Aug 12, 2026 | 308.35 | 312.50 | 301.30 | 305.80 | 305.80 | 0.23% | 57,840 |
| Aug 11, 2026 | 304.70 | 307.95 | 301.50 | 305.10 | 305.10 | 0.05% | 35,672 |
| Aug 10, 2026 | 306.55 | 308.85 | 304.05 | 304.95 | 304.95 | -0.52% | 33,560 |
| Aug 7, 2026 | 312.60 | 313.25 | 304.25 | 306.55 | 306.55 | -0.92% | 62,510 |
| Aug 6, 2026 | 308.90 | 311.55 | 307.15 | 309.40 | 309.40 | -0.34% | 66,657 |
| Aug 5, 2026 | 317.65 | 318.00 | 308.40 | 310.45 | 310.45 | -1.74% | 68,257 |
| Aug 4, 2026 | 317.00 | 319.35 | 315.00 | 315.95 | 315.95 | -0.09% | 87,052 |
| Aug 3, 2026 | 313.30 | 319.90 | 313.30 | 316.25 | 316.25 | 0.99% | 51,576 |
| Jul 31, 2026 | 306.40 | 316.10 | 306.40 | 313.15 | 313.15 | 1.92% | 47,548 |
| Jul 30, 2026 | 314.60 | 314.60 | 306.60 | 307.25 | 307.25 | -2.04% | 99,571 |
| Jul 29, 2026 | 313.15 | 316.70 | 312.30 | 313.65 | 313.65 | 0.11% | 105,031 |
| Jul 28, 2026 | 324.00 | 324.00 | 311.20 | 313.30 | 313.30 | -2.81% | 119,630 |
| Jul 27, 2026 | 317.20 | 329.00 | 314.40 | 322.35 | 322.35 | 2.14% | 259,927 |
| Jul 24, 2026 | 309.55 | 316.90 | 307.20 | 315.60 | 315.60 | 0.56% | 54,063 |
| Jul 23, 2026 | 312.45 | 317.70 | 309.20 | 313.85 | 313.85 | 0.21% | 65,245 |
| Jul 22, 2026 | 316.15 | 318.05 | 310.10 | 313.20 | 313.20 | -0.41% | 139,594 |
| Jul 21, 2026 | 312.60 | 319.60 | 312.60 | 314.50 | 314.50 | 0.06% | 62,118 |
| Jul 20, 2026 | 316.95 | 317.00 | 309.20 | 314.30 | 314.30 | -0.95% | 91,457 |
| Jul 17, 2026 | 328.75 | 328.75 | 312.75 | 317.30 | 317.30 | -3.11% | 141,992 |
| Jul 16, 2026 | 315.50 | 333.50 | 315.50 | 327.50 | 327.50 | 3.69% | 442,456 |
| Jul 15, 2026 | 312.65 | 318.10 | 312.40 | 315.85 | 315.85 | 1.02% | 89,342 |
| Jul 14, 2026 | 316.85 | 316.85 | 311.55 | 312.65 | 312.65 | -1.42% | 46,568 |
| Jul 13, 2026 | 313.95 | 319.70 | 310.35 | 317.15 | 317.15 | 0.09% | 74,588 |
| Jul 10, 2026 | 309.20 | 318.25 | 306.55 | 316.85 | 316.85 | 3.12% | 163,605 |
| Jul 9, 2026 | 305.05 | 311.35 | 304.15 | 307.25 | 307.25 | 1.84% | 111,970 |
| Jul 8, 2026 | 307.80 | 315.65 | 297.40 | 301.70 | 301.70 | -2.79% | 255,914 |
| Jul 7, 2026 | 320.90 | 320.90 | 308.25 | 310.35 | 310.35 | -2.37% | 134,378 |
| Jul 6, 2026 | 322.05 | 326.95 | 316.60 | 317.90 | 317.90 | -1.27% | 250,346 |
| Jul 3, 2026 | 315.95 | 324.55 | 312.35 | 322.00 | 322.00 | 2.86% | 255,336 |
| Jul 2, 2026 | 310.00 | 314.50 | 307.10 | 313.05 | 313.05 | 1.57% | 329,983 |
| Jul 1, 2026 | 305.35 | 316.90 | 305.15 | 308.20 | 308.20 | 3.04% | 1,307,912 |
| Jun 30, 2026 | 299.50 | 302.05 | 280.00 | 299.10 | 299.10 | -6.38% | 31,425,630 |
| Jun 29, 2026 | 334.00 | 334.00 | 315.70 | 319.50 | 319.50 | -4.37% | 126,086 |
| Jun 25, 2026 | 348.00 | 351.65 | 328.10 | 334.10 | 334.10 | -4.26% | 137,342 |
| Jun 24, 2026 | 353.40 | 358.95 | 343.90 | 348.95 | 348.95 | 0.93% | 271,099 |
| Jun 23, 2026 | 329.85 | 348.00 | 322.85 | 345.75 | 345.75 | 7.01% | 351,334 |
| 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 |