Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 23.62
+1.12 (4.98%)
At close: Mar 6, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.62 | 23.62 | 22.50 | 23.62 | 23.62 | 4.98% | 4,152 |
| Mar 5, 2026 | 22.60 | 23.70 | 21.48 | 22.50 | 22.50 | -0.44% | 2,866 |
| Mar 4, 2026 | 23.78 | 23.78 | 22.60 | 22.60 | 22.60 | -4.96% | 5,680 |
| Mar 2, 2026 | 25.07 | 25.58 | 23.78 | 23.78 | 23.78 | -4.99% | 3,695 |
| Feb 27, 2026 | 25.20 | 25.94 | 24.33 | 25.03 | 25.03 | -1.15% | 1,480 |
| Feb 26, 2026 | 25.69 | 25.95 | 24.25 | 25.32 | 25.32 | -0.51% | 3,092 |
| Feb 25, 2026 | 24.92 | 25.75 | 24.00 | 25.45 | 25.45 | 2.62% | 2,703 |
| Feb 24, 2026 | 26.15 | 26.50 | 24.72 | 24.80 | 24.80 | -4.69% | 4,951 |
| Feb 23, 2026 | 26.87 | 27.70 | 25.50 | 26.02 | 26.02 | -2.18% | 2,220 |
| Feb 20, 2026 | 28.70 | 28.70 | 26.60 | 26.60 | 26.60 | -4.97% | 13,812 |
| Feb 19, 2026 | 28.52 | 28.52 | 27.00 | 27.99 | 27.99 | -0.32% | 3,336 |
| Feb 18, 2026 | 28.80 | 28.80 | 27.00 | 28.08 | 28.08 | 2.22% | 9,705 |
| Feb 17, 2026 | 27.50 | 27.50 | 26.12 | 27.47 | 27.47 | 4.77% | 6,182 |
| Feb 16, 2026 | 25.75 | 27.99 | 25.75 | 26.22 | 26.22 | -3.14% | 9,647 |
| Feb 13, 2026 | 28.45 | 28.45 | 27.03 | 27.07 | 27.07 | -4.85% | 5,779 |
| Feb 12, 2026 | 28.88 | 28.90 | 26.52 | 28.45 | 28.45 | 3.27% | 16,999 |
| Feb 11, 2026 | 26.56 | 28.48 | 25.85 | 27.55 | 27.55 | 5.80% | 43,476 |
| Feb 10, 2026 | 27.01 | 27.98 | 26.04 | 26.04 | 26.04 | -9.99% | 65,913 |
| Feb 9, 2026 | 35.35 | 35.35 | 28.93 | 28.93 | 28.93 | -9.99% | 108,962 |
| Feb 6, 2026 | 31.00 | 32.14 | 26.51 | 32.14 | 32.14 | 9.99% | 122,201 |
| Feb 5, 2026 | 28.22 | 30.90 | 27.94 | 29.22 | 29.22 | 6.72% | 44,665 |
| Feb 4, 2026 | 26.50 | 27.68 | 23.15 | 27.38 | 27.38 | 18.37% | 58,993 |
| Feb 3, 2026 | 19.52 | 23.18 | 19.52 | 23.13 | 23.13 | 19.72% | 24,804 |
| Feb 2, 2026 | 20.10 | 20.10 | 19.00 | 19.32 | 19.32 | 6.04% | 32,705 |
| Feb 1, 2026 | 17.62 | 20.95 | 16.30 | 18.22 | 18.22 | 1.96% | 3,352 |
| Jan 30, 2026 | 19.56 | 20.80 | 17.34 | 17.87 | 17.87 | -8.64% | 9,940 |
| Jan 29, 2026 | 20.48 | 20.48 | 19.55 | 19.56 | 19.56 | -1.86% | 825 |
| Jan 28, 2026 | 20.50 | 20.52 | 19.61 | 19.93 | 19.93 | 1.84% | 9,207 |
| Jan 27, 2026 | 20.97 | 20.97 | 19.55 | 19.57 | 19.57 | -2.64% | 6,726 |
| Jan 23, 2026 | 21.05 | 21.45 | 19.55 | 20.10 | 20.10 | 3.66% | 16,897 |
| Jan 22, 2026 | 20.01 | 21.44 | 18.70 | 19.39 | 19.39 | -4.01% | 11,308 |
| Jan 21, 2026 | 20.80 | 20.80 | 18.60 | 20.20 | 20.20 | 1.00% | 1,052 |
| Jan 20, 2026 | 21.14 | 21.14 | 20.00 | 20.00 | 20.00 | -5.53% | 2,135 |
| Jan 19, 2026 | 20.02 | 21.30 | 20.02 | 21.17 | 21.17 | 2.97% | 1,545 |
| Jan 16, 2026 | 21.42 | 21.42 | 20.02 | 20.56 | 20.56 | -3.84% | 1,211 |
| Jan 14, 2026 | 20.60 | 21.39 | 20.60 | 21.38 | 21.38 | 1.09% | 892 |
| Jan 13, 2026 | 20.50 | 21.45 | 20.50 | 21.15 | 21.15 | 2.17% | 544 |
| Jan 12, 2026 | 20.85 | 21.90 | 19.00 | 20.70 | 20.70 | 2.93% | 789 |
| Jan 9, 2026 | 21.47 | 21.47 | 20.01 | 20.11 | 20.11 | -6.38% | 787 |
| Jan 8, 2026 | 21.99 | 22.10 | 20.12 | 21.48 | 21.48 | -2.32% | 2,828 |
| Jan 7, 2026 | 22.17 | 22.17 | 21.01 | 21.99 | 21.99 | 0.41% | 564 |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.05% | 146 |
| Jan 5, 2026 | 21.80 | 21.99 | 21.14 | 21.89 | 21.89 | 0.88% | 111 |
| Jan 2, 2026 | 21.84 | 21.84 | 21.05 | 21.70 | 21.70 | 0.93% | 2,316 |
| Jan 1, 2026 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | 1.37% | 1,609 |
| Dec 31, 2025 | 22.04 | 22.04 | 21.10 | 21.21 | 21.21 | -0.75% | 4,507 |
| Dec 30, 2025 | 21.72 | 21.95 | 21.11 | 21.37 | 21.37 | -1.66% | 2,489 |
| Dec 29, 2025 | 20.93 | 21.84 | 20.52 | 21.73 | 21.73 | 5.90% | 6,732 |
| Dec 26, 2025 | 21.74 | 21.97 | 20.02 | 20.52 | 20.52 | -3.71% | 973 |
| Dec 24, 2025 | 22.18 | 22.18 | 21.31 | 21.31 | 21.31 | -2.47% | 57 |