Genus Prime Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	26.44	26.44	26.44	26.44	26.44	-4.99%	19,744
Sep 30, 2026	27.83	27.83	27.83	27.83	27.83	-4.98%	31,572
Sep 29, 2026	29.29	29.29	29.29	29.29	29.29	-5.00%	34,941
Sep 28, 2026	30.83	30.83	30.83	30.83	30.83	-4.99%	17,387
Sep 25, 2026	32.45	32.45	32.45	32.45	32.45	-4.98%	28,568
Sep 24, 2026	34.15	34.15	34.15	34.15	34.15	-4.98%	18,101
Sep 23, 2026	35.94	35.94	35.94	35.94	35.94	-5.00%	43,837
Sep 22, 2026	37.83	37.83	37.83	37.83	37.83	-5.00%	28,886
Sep 21, 2026	39.82	39.82	39.82	39.82	39.82	-4.99%	24,377
Sep 18, 2026	41.91	41.91	41.91	41.91	41.91	-4.99%	19,785
Sep 17, 2026	44.11	44.11	44.11	44.11	44.11	-5.00%	30,450
Sep 16, 2026	46.43	46.43	46.43	46.43	46.43	-4.99%	16,844
Sep 15, 2026	48.87	48.87	48.87	48.87	48.87	-5.00%	16,073
Sep 11, 2026	51.44	51.44	51.44	51.44	51.44	-4.99%	6,096
Sep 10, 2026	58.50	59.80	54.14	54.14	54.14	-4.98%	46,204
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