Genus Prime Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	52,997
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
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