Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 27.00
-0.04 (-0.15%)
At close: May 26, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 25.61 | 26.00 | 25.49 | 25.98 | 25.98 | 1.92% | 26,866 |
| Apr 21, 2026 | 25.47 | 25.49 | 25.00 | 25.49 | 25.49 | 4.98% | 25,314 |
| Apr 20, 2026 | 25.00 | 25.20 | 23.74 | 24.28 | 24.28 | -2.80% | 10,728 |
| Apr 17, 2026 | 24.50 | 25.14 | 23.05 | 24.98 | 24.98 | 3.01% | 12,982 |
| Apr 16, 2026 | 24.48 | 24.70 | 24.00 | 24.25 | 24.25 | 1.04% | 19,900 |
| Apr 15, 2026 | 24.03 | 24.11 | 23.50 | 24.00 | 24.00 | 4.48% | 19,854 |
| Apr 13, 2026 | 22.00 | 23.75 | 22.00 | 22.97 | 22.97 | 1.50% | 5,888 |
| Apr 10, 2026 | 22.50 | 23.63 | 21.50 | 22.63 | 22.63 | 0.31% | 12,406 |
| Apr 9, 2026 | 24.15 | 24.15 | 21.93 | 22.56 | 22.56 | -1.91% | 6,572 |
| Apr 8, 2026 | 23.00 | 23.00 | 22.54 | 23.00 | 23.00 | 2.22% | 2,458 |
| Apr 7, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 1,790 |
| Apr 6, 2026 | 22.20 | 22.95 | 22.20 | 22.50 | 22.50 | 1.35% | 8,201 |
| Apr 2, 2026 | 21.89 | 22.22 | 21.00 | 22.20 | 22.20 | 1.37% | 1,281 |
| Apr 1, 2026 | 21.16 | 21.90 | 21.03 | 21.90 | 21.90 | 3.50% | 2,715 |
| Mar 30, 2026 | 22.03 | 22.03 | 20.93 | 21.16 | 21.16 | -3.95% | 3,004 |
| Mar 27, 2026 | 22.99 | 22.99 | 22.00 | 22.03 | 22.03 | -4.13% | 2,106 |
| Mar 25, 2026 | 22.53 | 23.38 | 21.80 | 22.98 | 22.98 | 3.05% | 2,437 |
| Mar 24, 2026 | 21.52 | 22.46 | 21.50 | 22.30 | 22.30 | 3.72% | 442 |
| Mar 23, 2026 | 21.47 | 22.52 | 21.43 | 21.50 | 21.50 | 0.14% | 4,158 |
| Mar 20, 2026 | 20.73 | 21.76 | 20.73 | 21.47 | 21.47 | 3.57% | 487 |
| Mar 19, 2026 | 22.06 | 22.06 | 20.60 | 20.73 | 20.73 | -1.33% | 10,918 |
| Mar 18, 2026 | 20.82 | 21.85 | 20.16 | 21.01 | 21.01 | 0.91% | 7,379 |
| Mar 17, 2026 | 21.60 | 22.68 | 20.53 | 20.82 | 20.82 | -3.61% | 1,134 |
| Mar 16, 2026 | 20.53 | 22.59 | 20.53 | 21.60 | 21.60 | -0.05% | 4,123 |
| Mar 13, 2026 | 21.80 | 22.62 | 21.61 | 21.61 | 21.61 | -4.97% | 9,935 |
| Mar 12, 2026 | 23.41 | 23.42 | 22.25 | 22.74 | 22.74 | -2.90% | 1,650 |
| Mar 11, 2026 | 23.62 | 23.62 | 22.56 | 23.42 | 23.42 | -0.85% | 422 |