Genus Prime Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.82	17.15	16.10	16.53	16.53	-1.31%	124,418
Nov 12, 2026	16.11	17.14	16.00	16.75	16.75	2.57%	139,729
Nov 11, 2026	17.16	17.20	16.15	16.33	16.33	-2.91%	133,694
Nov 9, 2026	17.52	17.89	16.62	16.82	16.82	-2.10%	125,523
Nov 8, 2026	16.62	17.44	16.62	17.18	17.18	3.37%	63,405
Nov 6, 2026	17.33	17.50	16.47	16.62	16.62	-4.10%	185,004
Nov 5, 2026	16.87	17.33	16.87	17.33	17.33	4.97%	273,041
Nov 4, 2026	16.49	16.55	16.03	16.51	16.51	3.45%	151,570
Nov 3, 2026	16.36	16.50	15.82	15.96	15.96	-2.44%	193,222
Nov 2, 2026	16.50	16.75	16.13	16.36	16.36	0.68%	97,145
Oct 30, 2026	16.80	16.90	15.68	16.25	16.25	-1.40%	266,184
Oct 29, 2026	17.80	17.80	16.28	16.48	16.48	-3.79%	263,174
Oct 28, 2026	17.80	17.80	16.52	17.13	17.13	-1.44%	74,754
Oct 27, 2026	18.00	18.79	17.18	17.38	17.38	-3.87%	119,214
Oct 26, 2026	18.00	19.33	17.60	18.08	18.08	-1.85%	80,047
Oct 23, 2026	19.30	19.98	18.41	18.42	18.42	-4.90%	72,732
Oct 22, 2026	20.00	20.25	19.37	19.37	19.37	-4.96%	70,164
Oct 21, 2026	20.38	20.38	20.38	20.38	20.38	-4.99%	53,007
Oct 19, 2026	22.50	22.50	21.45	21.45	21.45	-4.96%	196,659
Oct 16, 2026	23.56	23.56	22.10	22.57	22.57	0.58%	423,535
Oct 15, 2026	22.44	22.44	21.38	22.44	22.44	4.96%	144,633
Oct 14, 2026	19.36	21.38	19.36	21.38	21.38	4.96%	592,812
Oct 13, 2026	20.37	20.37	20.37	20.37	20.37	-4.99%	59,787
Oct 12, 2026	21.44	21.44	21.44	21.44	21.44	-4.96%	57,536
Oct 9, 2026	22.70	23.50	22.56	22.56	22.56	-4.97%	240,398
Oct 8, 2026	24.55	24.55	23.74	23.74	23.74	-4.96%	131,509
Oct 7, 2026	22.68	25.06	22.68	24.98	24.98	4.65%	1,017,786
Oct 6, 2026	23.87	23.87	23.87	23.87	23.87	-4.98%	28,302
Oct 5, 2026	25.12	25.12	25.12	25.12	25.12	-4.99%	20,361
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