Genus Paper & Boards Limited (NSE:GENUSPAPER)
India · Delayed Price · Currency is INR 11.88
-0.33 (-2.70%)
At close: Jan 23, 2026
Genus Paper & Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.24 | 12.28 | 11.80 | 11.88 | 11.88 | -2.70% | 102,082 |
| Jan 22, 2026 | 12.05 | 12.39 | 12.00 | 12.21 | 12.21 | 0.08% | 58,058 |
| Jan 21, 2026 | 12.20 | 12.40 | 12.02 | 12.20 | 12.20 | -1.21% | 72,889 |
| Jan 20, 2026 | 12.80 | 12.81 | 12.30 | 12.35 | 12.35 | -4.19% | 65,472 |
| Jan 19, 2026 | 13.00 | 13.02 | 12.57 | 12.89 | 12.89 | -0.08% | 45,603 |
| Jan 16, 2026 | 13.00 | 13.13 | 12.88 | 12.90 | 12.90 | -0.23% | 38,208 |
| Jan 14, 2026 | 13.09 | 13.09 | 12.80 | 12.93 | 12.93 | -0.84% | 38,473 |
| Jan 13, 2026 | 12.92 | 13.38 | 12.77 | 13.04 | 13.04 | 2.44% | 73,904 |
| Jan 12, 2026 | 12.71 | 12.94 | 12.65 | 12.73 | 12.73 | -0.62% | 43,989 |
| Jan 9, 2026 | 12.98 | 13.09 | 12.66 | 12.81 | 12.81 | -0.23% | 104,504 |
| Jan 8, 2026 | 12.98 | 13.17 | 12.75 | 12.84 | 12.84 | -1.08% | 86,978 |
| Jan 7, 2026 | 12.95 | 13.16 | 12.94 | 12.98 | 12.98 | -0.23% | 85,768 |
| Jan 6, 2026 | 13.09 | 13.10 | 12.82 | 13.01 | 13.01 | 0.46% | 88,922 |
| Jan 5, 2026 | 13.03 | 13.20 | 12.92 | 12.95 | 12.95 | -0.54% | 50,397 |
| Jan 2, 2026 | 13.12 | 13.16 | 12.96 | 13.02 | 13.02 | 0.31% | 82,552 |
| Jan 1, 2026 | 12.88 | 13.40 | 12.88 | 12.98 | 12.98 | 0.31% | 113,216 |
| Dec 31, 2025 | 12.90 | 13.18 | 12.60 | 12.94 | 12.94 | 0.31% | 86,335 |
| Dec 30, 2025 | 13.36 | 13.36 | 12.01 | 12.90 | 12.90 | -2.49% | 180,915 |
| Dec 29, 2025 | 13.17 | 13.60 | 12.90 | 13.23 | 13.23 | 0.46% | 162,770 |
| Dec 26, 2025 | 13.05 | 13.35 | 13.05 | 13.17 | 13.17 | -0.08% | 55,478 |
| Dec 24, 2025 | 13.24 | 13.36 | 12.92 | 13.18 | 13.18 | -0.45% | 66,672 |
| Dec 23, 2025 | 13.01 | 13.30 | 12.77 | 13.24 | 13.24 | 1.46% | 116,898 |
| Dec 22, 2025 | 13.24 | 14.49 | 12.91 | 13.05 | 13.05 | -0.68% | 349,497 |
| Dec 19, 2025 | 13.05 | 13.30 | 12.91 | 13.14 | 13.14 | 0.69% | 38,961 |
| Dec 18, 2025 | 13.58 | 13.58 | 12.70 | 13.05 | 13.05 | -3.26% | 100,694 |
| Dec 17, 2025 | 13.49 | 13.54 | 13.38 | 13.49 | 13.49 | 0.45% | 24,397 |
| Dec 16, 2025 | 13.44 | 13.57 | 13.29 | 13.43 | 13.43 | -0.07% | 21,914 |
| Dec 15, 2025 | 13.64 | 13.95 | 13.10 | 13.44 | 13.44 | -0.96% | 109,082 |
| Dec 12, 2025 | 13.42 | 13.65 | 13.25 | 13.57 | 13.57 | 1.12% | 49,655 |
| Dec 11, 2025 | 13.00 | 13.65 | 13.00 | 13.42 | 13.42 | 2.36% | 95,153 |
| Dec 10, 2025 | 13.40 | 13.71 | 13.05 | 13.11 | 13.11 | -1.94% | 89,135 |
| Dec 9, 2025 | 13.84 | 13.84 | 13.11 | 13.37 | 13.37 | -1.98% | 168,653 |
| Dec 8, 2025 | 13.91 | 14.22 | 13.60 | 13.64 | 13.64 | -2.36% | 49,826 |
| Dec 5, 2025 | 14.25 | 14.36 | 13.90 | 13.97 | 13.97 | -1.96% | 62,304 |
| Dec 4, 2025 | 14.08 | 14.40 | 13.91 | 14.25 | 14.25 | 2.44% | 59,520 |
| Dec 3, 2025 | 14.36 | 14.36 | 13.83 | 13.91 | 13.91 | -2.39% | 38,985 |
| Dec 2, 2025 | 13.81 | 14.30 | 13.81 | 14.25 | 14.25 | 1.79% | 60,806 |
| Dec 1, 2025 | 14.39 | 14.40 | 13.99 | 14.00 | 14.00 | -1.69% | 67,179 |
| Nov 28, 2025 | 14.19 | 14.39 | 14.14 | 14.24 | 14.24 | 0.14% | 35,584 |
| Nov 27, 2025 | 14.68 | 14.68 | 14.16 | 14.22 | 14.22 | -1.80% | 28,460 |
| Nov 26, 2025 | 14.49 | 14.68 | 14.15 | 14.48 | 14.48 | 1.61% | 62,300 |
| Nov 25, 2025 | 14.06 | 14.39 | 13.81 | 14.25 | 14.25 | 3.26% | 57,633 |
| Nov 24, 2025 | 14.09 | 14.09 | 13.50 | 13.80 | 13.80 | -1.57% | 119,730 |
| Nov 21, 2025 | 14.36 | 14.49 | 13.96 | 14.02 | 14.02 | -3.24% | 229,546 |
| Nov 20, 2025 | 14.53 | 14.88 | 14.37 | 14.49 | 14.49 | -0.28% | 114,059 |
| Nov 19, 2025 | 14.90 | 15.15 | 14.35 | 14.53 | 14.53 | -2.74% | 156,196 |
| Nov 18, 2025 | 15.62 | 15.62 | 14.32 | 14.94 | 14.94 | -2.29% | 136,341 |
| Nov 17, 2025 | 16.01 | 16.23 | 15.25 | 15.29 | 15.29 | -2.55% | 154,249 |
| Nov 14, 2025 | 15.00 | 15.85 | 14.78 | 15.69 | 15.69 | 5.59% | 220,162 |
| Nov 13, 2025 | 14.64 | 15.39 | 14.30 | 14.86 | 14.86 | 1.92% | 272,919 |