Genus Paper & Boards Limited (BOM:538961)
India · Delayed Price · Currency is INR 11.83
-0.13 (-1.09%)
At close: Mar 11, 2026
Genus Paper & Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 13.75 | 13.75 | 11.61 | 11.83 | 11.83 | -1.09% | 2,568 |
| Mar 10, 2026 | 11.05 | 12.38 | 11.05 | 11.96 | 11.96 | 2.84% | 11,501 |
| Mar 9, 2026 | 11.70 | 12.50 | 11.40 | 11.63 | 11.63 | -7.55% | 9,442 |
| Mar 6, 2026 | 12.31 | 12.64 | 12.10 | 12.58 | 12.58 | 2.03% | 784 |
| Mar 5, 2026 | 12.04 | 12.44 | 11.91 | 12.33 | 12.33 | 2.41% | 5,413 |
| Mar 4, 2026 | 12.00 | 12.10 | 11.22 | 12.04 | 12.04 | -1.87% | 14,909 |
| Mar 2, 2026 | 12.00 | 12.80 | 12.00 | 12.27 | 12.27 | -5.32% | 9,163 |
| Feb 27, 2026 | 13.49 | 13.49 | 12.03 | 12.96 | 12.96 | 0.08% | 4,884 |
| Feb 26, 2026 | 12.71 | 13.04 | 12.51 | 12.95 | 12.95 | 4.27% | 7,158 |
| Feb 24, 2026 | 12.58 | 12.65 | 12.30 | 12.42 | 12.42 | -1.43% | 8,420 |
| Feb 23, 2026 | 13.99 | 13.99 | 12.54 | 12.60 | 12.60 | -4.62% | 13,531 |
| Feb 20, 2026 | 13.21 | 13.22 | 13.21 | 13.21 | 13.21 | 2.40% | 520 |
| Feb 19, 2026 | 12.88 | 13.27 | 12.86 | 12.90 | 12.90 | -0.92% | 3,199 |
| Feb 18, 2026 | 12.91 | 13.53 | 12.91 | 13.02 | 13.02 | 1.01% | 2,959 |
| Feb 17, 2026 | 12.73 | 13.28 | 12.73 | 12.89 | 12.89 | 0.23% | 2,094 |
| Feb 16, 2026 | 12.86 | 13.00 | 12.85 | 12.86 | 12.86 | -1.46% | 481 |
| Feb 13, 2026 | 13.80 | 13.80 | 12.73 | 13.05 | 13.05 | -0.99% | 1,936 |
| Feb 12, 2026 | 11.60 | 13.82 | 11.60 | 13.18 | 13.18 | 3.94% | 16,862 |
| Feb 11, 2026 | 12.25 | 12.91 | 12.22 | 12.68 | 12.68 | 2.59% | 19,435 |
| Feb 10, 2026 | 12.24 | 12.64 | 12.04 | 12.36 | 12.36 | 2.49% | 4,765 |
| Feb 9, 2026 | 11.54 | 12.06 | 11.54 | 12.06 | 12.06 | 3.43% | 1,187 |
| Feb 6, 2026 | 11.82 | 11.99 | 11.56 | 11.66 | 11.66 | -1.27% | 2,524 |
| Feb 5, 2026 | 12.00 | 12.13 | 11.76 | 11.81 | 11.81 | -2.40% | 1,975 |
| Feb 4, 2026 | 11.37 | 12.23 | 11.37 | 12.10 | 12.10 | 5.22% | 5,036 |
| Feb 3, 2026 | 11.22 | 11.61 | 11.12 | 11.50 | 11.50 | 3.14% | 2,308 |
| Feb 2, 2026 | 10.90 | 11.58 | 10.86 | 11.15 | 11.15 | -4.70% | 5,689 |
| Feb 1, 2026 | 11.58 | 12.18 | 11.46 | 11.70 | 11.70 | - | 5,697 |
| Jan 30, 2026 | 12.48 | 12.48 | 11.50 | 11.70 | 11.70 | 1.56% | 6,335 |
| Jan 29, 2026 | 11.85 | 11.85 | 11.52 | 11.52 | 11.52 | -1.29% | 1,585 |
| Jan 28, 2026 | 11.85 | 11.96 | 11.25 | 11.67 | 11.67 | -1.52% | 22,596 |
| Jan 27, 2026 | 11.84 | 11.85 | 11.65 | 11.85 | 11.85 | -0.42% | 9,860 |
| Jan 23, 2026 | 11.22 | 12.29 | 11.22 | 11.90 | 11.90 | -3.49% | 4,667 |
| Jan 22, 2026 | 12.20 | 12.47 | 12.03 | 12.33 | 12.33 | -0.08% | 4,473 |
| Jan 21, 2026 | 11.23 | 12.65 | 11.23 | 12.34 | 12.34 | 0.16% | 3,634 |
| Jan 20, 2026 | 12.78 | 13.02 | 12.22 | 12.32 | 12.32 | -5.81% | 8,619 |
| Jan 19, 2026 | 12.20 | 13.08 | 12.20 | 13.08 | 13.08 | 1.63% | 2,093 |
| Jan 16, 2026 | 13.03 | 13.07 | 12.72 | 12.87 | 12.87 | -1.23% | 13,128 |
| Jan 14, 2026 | 12.99 | 13.06 | 12.61 | 13.03 | 13.03 | -0.69% | 10,865 |
| Jan 13, 2026 | 12.76 | 13.20 | 12.76 | 13.12 | 13.12 | 3.31% | 4,383 |
| Jan 12, 2026 | 12.71 | 12.82 | 12.59 | 12.70 | 12.70 | -0.63% | 354 |
| Jan 9, 2026 | 12.65 | 13.03 | 12.52 | 12.78 | 12.78 | -0.08% | 3,623 |
| Jan 8, 2026 | 13.00 | 13.20 | 12.78 | 12.79 | 12.79 | -2.29% | 8,275 |
| Jan 7, 2026 | 13.39 | 13.39 | 12.79 | 13.09 | 13.09 | 1.87% | 10,230 |
| Jan 6, 2026 | 12.15 | 13.06 | 12.15 | 12.85 | 12.85 | -1.08% | 15,591 |
| Jan 5, 2026 | 13.18 | 13.25 | 12.77 | 12.99 | 12.99 | 0.54% | 6,616 |
| Jan 2, 2026 | 12.70 | 13.36 | 12.70 | 12.92 | 12.92 | -0.54% | 13,452 |
| Jan 1, 2026 | 12.68 | 13.93 | 12.68 | 12.99 | 12.99 | 1.56% | 17,576 |
| Dec 31, 2025 | 12.30 | 13.21 | 12.30 | 12.79 | 12.79 | 0.39% | 31,814 |
| Dec 30, 2025 | 13.28 | 13.79 | 12.63 | 12.74 | 12.74 | -2.23% | 47,037 |
| Dec 29, 2025 | 13.24 | 13.40 | 12.90 | 13.03 | 13.03 | -1.59% | 7,489 |