Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 31.00
-0.12 (-0.39%)
At close: Jul 6, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 31.12 | 33.59 | 31.00 | 31.00 | 31.00 | -0.39% | 6,019 |
| Jul 3, 2026 | 31.79 | 32.54 | 30.05 | 31.12 | 31.12 | -0.16% | 2,978 |
| Jul 2, 2026 | 33.99 | 33.99 | 30.82 | 31.17 | 31.17 | -3.86% | 4,667 |
| Jul 1, 2026 | 31.89 | 32.87 | 30.00 | 32.42 | 32.42 | 3.48% | 8,322 |
| Jun 30, 2026 | 32.84 | 34.30 | 31.20 | 31.33 | 31.33 | -4.60% | 6,033 |
| Jun 29, 2026 | 34.50 | 35.50 | 32.78 | 32.84 | 32.84 | -4.81% | 4,043 |
| Jun 25, 2026 | 35.00 | 36.39 | 32.98 | 34.50 | 34.50 | -0.61% | 8,369 |
| Jun 24, 2026 | 33.00 | 35.50 | 32.26 | 34.71 | 34.71 | 2.24% | 11,926 |
| Jun 23, 2026 | 33.07 | 33.95 | 32.37 | 33.95 | 33.95 | 4.98% | 12,262 |
| Jun 22, 2026 | 32.37 | 32.37 | 30.00 | 32.34 | 32.34 | 4.90% | 18,432 |
| Jun 19, 2026 | 30.70 | 30.83 | 30.70 | 30.83 | 30.83 | 1.98% | 4,975 |
| Jun 18, 2026 | 30.40 | 30.40 | 30.23 | 30.23 | 30.23 | 0.77% | 2,676 |
| Jun 17, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 186 |
| Jun 16, 2026 | 30.28 | 30.87 | 30.28 | 30.50 | 30.50 | 0.76% | 3,214 |
| Jun 15, 2026 | 30.88 | 30.88 | 30.27 | 30.27 | 30.27 | -1.98% | 3,407 |
| Jun 12, 2026 | 30.99 | 30.99 | 30.88 | 30.88 | 30.88 | -2.00% | 5,838 |
| Jun 11, 2026 | 31.50 | 31.51 | 31.50 | 31.51 | 31.51 | 1.97% | 13,126 |
| Jun 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | 9,330 |
| Jun 9, 2026 | 30.39 | 30.39 | 30.30 | 30.30 | 30.30 | 1.68% | 3,827 |
| Jun 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.98% | 556 |
| Jun 5, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.99% | 3,869 |
| Jun 4, 2026 | 28.65 | 28.65 | 28.64 | 28.65 | 28.65 | 1.99% | 1,480 |
| Jun 3, 2026 | 27.54 | 28.09 | 27.00 | 28.09 | 28.09 | 2.00% | 1,303 |
| Jun 2, 2026 | 27.54 | 27.54 | 27.50 | 27.54 | 27.54 | 1.81% | 692 |
| Jun 1, 2026 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | 0.19% | 8,711 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,725 |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,216 |
| May 26, 2026 | 27.04 | 27.04 | 26.95 | 27.00 | 27.00 | -0.15% | 1,915 |
| May 25, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.99% | 5,268 |
| May 22, 2026 | 27.59 | 27.60 | 27.59 | 27.59 | 27.59 | -1.99% | 3,744 |
| May 21, 2026 | 28.15 | 28.50 | 28.15 | 28.15 | 28.15 | -1.98% | 6,504 |
| May 20, 2026 | 29.30 | 29.30 | 28.72 | 28.72 | 28.72 | -1.98% | 1,619 |
| May 19, 2026 | 30.35 | 30.35 | 29.30 | 29.30 | 29.30 | -1.58% | 3,188 |
| May 18, 2026 | 30.37 | 30.37 | 29.77 | 29.77 | 29.77 | -1.98% | 685 |
| May 15, 2026 | 30.98 | 30.98 | 30.37 | 30.37 | 30.37 | -1.97% | 2,665 |
| May 14, 2026 | 32.00 | 32.00 | 30.98 | 30.98 | 30.98 | -1.99% | 1,887 |
| May 13, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.98% | 8,300 |
| May 12, 2026 | 32.34 | 32.38 | 31.00 | 32.25 | 32.25 | 4.57% | 37,391 |
| May 11, 2026 | 30.29 | 31.00 | 29.05 | 30.84 | 30.84 | 3.80% | 15,747 |
| May 8, 2026 | 27.73 | 29.71 | 27.10 | 29.71 | 29.71 | 4.98% | 31,865 |
| May 7, 2026 | 28.95 | 28.95 | 27.90 | 28.30 | 28.30 | 2.13% | 5,691 |
| May 6, 2026 | 28.98 | 28.98 | 27.01 | 27.71 | 27.71 | -1.18% | 6,492 |
| May 5, 2026 | 26.51 | 28.07 | 26.47 | 28.04 | 28.04 | 0.65% | 12,235 |
| May 4, 2026 | 28.05 | 28.05 | 26.96 | 27.86 | 27.86 | 3.34% | 5,577 |
| Apr 30, 2026 | 25.98 | 27.26 | 24.86 | 26.96 | 26.96 | 3.77% | 13,494 |
| Apr 29, 2026 | 26.80 | 26.80 | 25.98 | 25.98 | 25.98 | - | 11,554 |
| Apr 28, 2026 | 26.25 | 26.25 | 25.25 | 25.98 | 25.98 | 1.33% | 7,348 |
| Apr 27, 2026 | 25.74 | 26.90 | 25.10 | 25.64 | 25.64 | -0.35% | 8,599 |
| Apr 24, 2026 | 26.00 | 26.00 | 25.00 | 25.73 | 25.73 | -1.04% | 4,091 |
| Apr 23, 2026 | 27.27 | 27.27 | 25.51 | 26.00 | 26.00 | 0.08% | 9,483 |