Genus Prime Infra Limited (BOM:532425)
India · Delayed Price · Currency is INR 29.17
-0.74 (-2.47%)
At close: Jul 24, 2026
Genus Prime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 31.89 | 32.87 | 30.00 | 32.42 | 32.42 | 3.48% | 8,322 |
| Jun 30, 2026 | 32.84 | 34.30 | 31.20 | 31.33 | 31.33 | -4.60% | 6,033 |
| Jun 29, 2026 | 34.50 | 35.50 | 32.78 | 32.84 | 32.84 | -4.81% | 4,043 |
| Jun 25, 2026 | 35.00 | 36.39 | 32.98 | 34.50 | 34.50 | -0.61% | 8,369 |
| Jun 24, 2026 | 33.00 | 35.50 | 32.26 | 34.71 | 34.71 | 2.24% | 11,926 |
| Jun 23, 2026 | 33.07 | 33.95 | 32.37 | 33.95 | 33.95 | 4.98% | 12,262 |
| Jun 22, 2026 | 32.37 | 32.37 | 30.00 | 32.34 | 32.34 | 4.90% | 18,432 |
| Jun 19, 2026 | 30.70 | 30.83 | 30.70 | 30.83 | 30.83 | 1.98% | 4,975 |
| Jun 18, 2026 | 30.40 | 30.40 | 30.23 | 30.23 | 30.23 | 0.77% | 2,676 |
| Jun 17, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 186 |
| Jun 16, 2026 | 30.28 | 30.87 | 30.28 | 30.50 | 30.50 | 0.76% | 3,214 |
| Jun 15, 2026 | 30.88 | 30.88 | 30.27 | 30.27 | 30.27 | -1.98% | 3,407 |
| Jun 12, 2026 | 30.99 | 30.99 | 30.88 | 30.88 | 30.88 | -2.00% | 5,838 |
| Jun 11, 2026 | 31.50 | 31.51 | 31.50 | 31.51 | 31.51 | 1.97% | 13,126 |
| Jun 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | 9,330 |
| Jun 9, 2026 | 30.39 | 30.39 | 30.30 | 30.30 | 30.30 | 1.68% | 3,827 |
| Jun 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.98% | 556 |
| Jun 5, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.99% | 3,869 |
| Jun 4, 2026 | 28.65 | 28.65 | 28.64 | 28.65 | 28.65 | 1.99% | 1,480 |
| Jun 3, 2026 | 27.54 | 28.09 | 27.00 | 28.09 | 28.09 | 2.00% | 1,303 |
| Jun 2, 2026 | 27.54 | 27.54 | 27.50 | 27.54 | 27.54 | 1.81% | 692 |
| Jun 1, 2026 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | 0.19% | 8,711 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,725 |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,216 |
| 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 |