Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 20.00
-1.17 (-5.53%)
At close: Jan 20, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 21.89 | 21.89 | 21.00 | 21.85 | 21.85 | 4.95% | 668 |
| Dec 22, 2025 | 21.98 | 21.98 | 20.82 | 20.82 | 20.82 | -2.94% | 537 |
| Dec 19, 2025 | 21.63 | 21.63 | 20.64 | 21.45 | 21.45 | 6.50% | 288 |
| Dec 18, 2025 | 21.99 | 21.99 | 20.12 | 20.14 | 20.14 | -5.22% | 1,994 |
| Dec 17, 2025 | 21.26 | 22.24 | 21.24 | 21.25 | 21.25 | -2.34% | 4,330 |
| Dec 16, 2025 | 21.10 | 21.77 | 20.60 | 21.76 | 21.76 | 3.62% | 1,068 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.55 | 21.00 | 21.00 | - | 174 |
| Dec 12, 2025 | 20.71 | 21.49 | 20.01 | 21.00 | 21.00 | 1.94% | 824 |
| Dec 11, 2025 | 20.72 | 21.74 | 20.50 | 20.60 | 20.60 | -3.87% | 1,977 |
| Dec 10, 2025 | 22.45 | 22.45 | 21.03 | 21.43 | 21.43 | -2.55% | 326 |
| Dec 9, 2025 | 22.42 | 22.42 | 21.02 | 21.99 | 21.99 | -3.89% | 4,078 |
| Dec 8, 2025 | 22.97 | 22.97 | 21.61 | 22.88 | 22.88 | 1.46% | 5,942 |
| Dec 5, 2025 | 21.99 | 22.84 | 21.60 | 22.55 | 22.55 | 4.88% | 3,498 |
| Dec 4, 2025 | 23.80 | 23.80 | 21.00 | 21.50 | 21.50 | -7.76% | 23,328 |
| Dec 3, 2025 | 25.00 | 25.25 | 23.11 | 23.31 | 23.31 | -3.72% | 4,293 |
| Dec 2, 2025 | 21.73 | 25.00 | 21.06 | 24.21 | 24.21 | 13.66% | 22,732 |
| Dec 1, 2025 | 22.42 | 22.42 | 21.17 | 21.30 | 21.30 | -3.01% | 1,056 |
| Nov 28, 2025 | 21.81 | 21.98 | 21.06 | 21.96 | 21.96 | 0.60% | 3,023 |
| Nov 27, 2025 | 22.24 | 22.28 | 20.77 | 21.83 | 21.83 | 5.26% | 2,162 |
| Nov 26, 2025 | 20.00 | 22.46 | 20.00 | 20.74 | 20.74 | -4.86% | 1,402 |
| Nov 25, 2025 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | - | 220 |
| Nov 24, 2025 | 21.95 | 22.15 | 21.80 | 21.80 | 21.80 | -0.23% | 84 |
| Nov 21, 2025 | 21.10 | 22.39 | 21.00 | 21.85 | 21.85 | 0.55% | 2,183 |
| Nov 20, 2025 | 21.85 | 22.45 | 21.00 | 21.73 | 21.73 | -0.69% | 3,475 |
| Nov 19, 2025 | 21.85 | 22.97 | 20.51 | 21.88 | 21.88 | 3.50% | 7,118 |
| Nov 18, 2025 | 23.30 | 23.30 | 21.00 | 21.14 | 21.14 | -6.91% | 4,666 |
| Nov 17, 2025 | 23.10 | 23.40 | 22.06 | 22.71 | 22.71 | -4.10% | 7,158 |
| Nov 14, 2025 | 23.80 | 23.80 | 21.80 | 23.68 | 23.68 | 0.77% | 316 |
| Nov 13, 2025 | 23.67 | 23.67 | 23.00 | 23.50 | 23.50 | 2.00% | 230 |
| Nov 12, 2025 | 22.94 | 23.90 | 22.50 | 23.04 | 23.04 | -1.54% | 5,402 |
| Nov 11, 2025 | 23.40 | 23.40 | 22.99 | 23.40 | 23.40 | -0.38% | 1,204 |
| Nov 10, 2025 | 22.60 | 23.99 | 22.60 | 23.49 | 23.49 | 2.94% | 2,004 |