Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 56.98
+2.71 (4.99%)
At close: Sep 9, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 4.99% | 6,273 |
| Sep 8, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 4.99% | 4,097 |
| Sep 7, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 5.00% | 4,436 |
| Sep 4, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 4.99% | 7,100 |
| Sep 3, 2026 | 46.88 | 46.89 | 46.88 | 46.89 | 46.89 | 4.99% | 8,338 |
| Sep 2, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 4.98% | 20,995 |
| Sep 1, 2026 | 40.63 | 42.54 | 40.63 | 42.54 | 42.54 | 4.99% | 11,706 |
| Aug 31, 2026 | 39.85 | 40.85 | 39.25 | 40.52 | 40.52 | 1.89% | 17,530 |
| Aug 28, 2026 | 41.09 | 42.71 | 39.16 | 39.77 | 39.77 | -2.24% | 32,209 |
| Aug 27, 2026 | 39.80 | 41.10 | 38.36 | 40.68 | 40.68 | 3.91% | 19,417 |
| Aug 26, 2026 | 37.30 | 39.16 | 37.30 | 39.15 | 39.15 | 4.96% | 11,321 |
| Aug 25, 2026 | 37.41 | 37.41 | 35.15 | 37.30 | 37.30 | 4.69% | 12,923 |
| Aug 24, 2026 | 35.63 | 35.63 | 34.00 | 35.63 | 35.63 | 4.98% | 19,149 |
| Aug 21, 2026 | 34.50 | 35.60 | 33.76 | 33.94 | 33.94 | -1.51% | 7,884 |
| Aug 20, 2026 | 36.57 | 36.57 | 34.00 | 34.46 | 34.46 | -1.09% | 11,722 |
| Aug 19, 2026 | 35.22 | 35.22 | 34.15 | 34.84 | 34.84 | -1.08% | 7,822 |
| Aug 18, 2026 | 35.00 | 36.00 | 34.00 | 35.22 | 35.22 | 1.41% | 11,012 |
| Aug 17, 2026 | 37.89 | 37.89 | 34.29 | 34.73 | 34.73 | -3.77% | 28,307 |
| Aug 14, 2026 | 32.75 | 36.14 | 32.70 | 36.09 | 36.09 | 4.85% | 18,538 |
| Aug 13, 2026 | 34.42 | 35.62 | 34.42 | 34.42 | 34.42 | -5.00% | 9,315 |
| Aug 12, 2026 | 36.50 | 36.60 | 36.23 | 36.23 | 36.23 | -4.98% | 10,725 |
| Aug 11, 2026 | 41.98 | 42.13 | 38.13 | 38.13 | 38.13 | -4.98% | 84,283 |
| Aug 10, 2026 | 39.98 | 40.13 | 39.50 | 40.13 | 40.13 | 5.00% | 13,714 |
| Aug 7, 2026 | 38.18 | 38.22 | 38.00 | 38.22 | 38.22 | 5.00% | 33,589 |
| Aug 6, 2026 | 32.56 | 36.53 | 32.56 | 36.40 | 36.40 | 9.61% | 41,656 |
| Aug 5, 2026 | 32.66 | 35.70 | 31.85 | 33.21 | 33.21 | 2.31% | 61,275 |
| Aug 4, 2026 | 31.29 | 32.50 | 31.06 | 32.46 | 32.46 | 6.60% | 9,331 |
| Aug 3, 2026 | 31.50 | 32.00 | 30.00 | 30.45 | 30.45 | 2.98% | 12,485 |
| Jul 31, 2026 | 28.31 | 29.70 | 28.31 | 29.57 | 29.57 | 4.60% | 6,996 |
| Jul 30, 2026 | 28.75 | 28.75 | 28.01 | 28.27 | 28.27 | 0.43% | 3,150 |
| Jul 29, 2026 | 28.42 | 29.70 | 28.00 | 28.15 | 28.15 | -2.93% | 18,241 |
| Jul 28, 2026 | 29.99 | 29.99 | 29.00 | 29.00 | 29.00 | 0.80% | 3,005 |
| Jul 27, 2026 | 29.30 | 30.00 | 28.00 | 28.77 | 28.77 | -1.37% | 5,810 |
| Jul 24, 2026 | 28.60 | 29.90 | 28.60 | 29.17 | 29.17 | -2.47% | 16,501 |
| Jul 23, 2026 | 31.48 | 31.48 | 29.50 | 29.91 | 29.91 | -1.32% | 5,871 |
| Jul 22, 2026 | 31.00 | 31.98 | 30.00 | 30.31 | 30.31 | -0.92% | 15,012 |
| Jul 21, 2026 | 29.94 | 31.50 | 29.05 | 30.59 | 30.59 | 2.17% | 4,957 |
| Jul 20, 2026 | 30.00 | 32.00 | 29.13 | 29.94 | 29.94 | 0.34% | 8,639 |
| Jul 17, 2026 | 30.99 | 31.26 | 28.60 | 29.84 | 29.84 | 5.00% | 40,819 |
| Jul 16, 2026 | 29.00 | 29.00 | 28.20 | 28.42 | 28.42 | -2.90% | 6,104 |
| Jul 15, 2026 | 29.20 | 30.00 | 28.00 | 29.27 | 29.27 | -1.28% | 2,171 |
| Jul 14, 2026 | 30.50 | 31.00 | 27.50 | 29.65 | 29.65 | -2.79% | 17,797 |
| Jul 13, 2026 | 28.17 | 32.00 | 28.17 | 30.50 | 30.50 | -0.26% | 2,893 |
| Jul 10, 2026 | 31.10 | 33.00 | 30.00 | 30.58 | 30.58 | -1.16% | 8,496 |
| Jul 9, 2026 | 29.97 | 31.00 | 29.60 | 30.94 | 30.94 | 5.71% | 5,302 |
| Jul 8, 2026 | 31.91 | 31.91 | 28.69 | 29.27 | 29.27 | -6.43% | 15,122 |
| Jul 7, 2026 | 31.00 | 32.00 | 30.50 | 31.28 | 31.28 | 0.90% | 3,917 |
| 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 |