Genus Power Infrastructures Limited (BOM:530343)
India · Delayed Price · Currency is INR 328.05
+1.25 (0.38%)
At close: May 11, 2026
BOM:530343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 253.00 | 259.90 | 247.80 | 257.60 | 257.60 | 7.45% | 34,841 |
| Apr 7, 2026 | 235.00 | 242.85 | 234.55 | 239.75 | 239.75 | 0.69% | 19,813 |
| Apr 6, 2026 | 232.30 | 239.20 | 228.70 | 238.10 | 238.10 | 1.95% | 45,941 |
| Apr 2, 2026 | 225.05 | 235.50 | 220.35 | 233.55 | 233.55 | -0.60% | 26,022 |
| Apr 1, 2026 | 227.95 | 237.00 | 224.55 | 234.95 | 234.95 | 9.08% | 58,415 |
| Mar 30, 2026 | 214.55 | 226.50 | 211.90 | 215.40 | 215.40 | -4.61% | 110,364 |
| Mar 27, 2026 | 247.80 | 247.80 | 224.30 | 225.80 | 225.80 | -3.50% | 105,132 |
| Mar 25, 2026 | 239.00 | 244.40 | 232.00 | 234.00 | 234.00 | -0.40% | 63,499 |
| Mar 24, 2026 | 236.00 | 237.00 | 222.50 | 234.95 | 234.95 | 1.84% | 50,607 |
| Mar 23, 2026 | 237.20 | 237.20 | 223.40 | 230.70 | 230.70 | -3.43% | 43,852 |
| Mar 20, 2026 | 242.00 | 251.60 | 237.35 | 238.90 | 238.90 | -2.19% | 35,012 |
| Mar 19, 2026 | 240.05 | 251.00 | 240.05 | 244.25 | 244.25 | -1.43% | 28,803 |
| Mar 18, 2026 | 249.05 | 255.00 | 245.50 | 247.80 | 247.80 | -0.50% | 27,089 |
| Mar 17, 2026 | 249.75 | 250.00 | 238.70 | 249.05 | 249.05 | 4.21% | 30,451 |
| Mar 16, 2026 | 246.35 | 246.55 | 235.85 | 239.00 | 239.00 | -3.00% | 29,560 |
| Mar 13, 2026 | 256.10 | 257.50 | 241.60 | 246.40 | 246.40 | -3.77% | 47,373 |
| Mar 12, 2026 | 253.00 | 258.90 | 246.50 | 256.05 | 256.05 | 1.21% | 13,127 |
| Mar 11, 2026 | 263.85 | 263.85 | 252.20 | 253.00 | 253.00 | -2.13% | 26,150 |
| 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 |