Genus Paper & Boards Limited (NSE:GENUSPAPER)
India · Delayed Price · Currency is INR 11.90
+0.16 (1.36%)
Mar 11, 2026, 9:28 AM IST
Genus Paper & Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.77 | 11.90 | 11.63 | 11.74 | 11.74 | 1.47% | 161,861 |
| Mar 9, 2026 | 12.00 | 12.00 | 11.50 | 11.57 | 11.57 | -6.01% | 90,622 |
| Mar 6, 2026 | 12.36 | 12.44 | 12.11 | 12.31 | 12.31 | 0.41% | 43,977 |
| Mar 5, 2026 | 11.99 | 12.30 | 11.82 | 12.26 | 12.26 | 3.11% | 92,599 |
| Mar 4, 2026 | 12.09 | 12.50 | 11.05 | 11.89 | 11.89 | -1.98% | 103,168 |
| Mar 2, 2026 | 12.43 | 12.90 | 12.00 | 12.13 | 12.13 | -5.38% | 113,294 |
| Feb 27, 2026 | 12.81 | 13.05 | 12.73 | 12.82 | 12.82 | -0.85% | 23,196 |
| Feb 26, 2026 | 13.05 | 13.10 | 12.62 | 12.93 | 12.93 | 1.17% | 47,630 |
| Feb 25, 2026 | 12.59 | 13.00 | 12.41 | 12.78 | 12.78 | 1.51% | 79,381 |
| Feb 24, 2026 | 12.51 | 12.72 | 12.25 | 12.59 | 12.59 | 0.16% | 55,758 |
| Feb 23, 2026 | 12.90 | 13.16 | 12.32 | 12.57 | 12.57 | -2.71% | 185,926 |
| Feb 20, 2026 | 12.91 | 13.23 | 12.91 | 12.92 | 12.92 | -0.31% | 33,420 |
| Feb 19, 2026 | 13.24 | 13.24 | 12.91 | 12.96 | 12.96 | -1.37% | 132,359 |
| Feb 18, 2026 | 12.81 | 13.43 | 12.81 | 13.14 | 13.14 | 1.78% | 165,638 |
| Feb 17, 2026 | 13.09 | 13.24 | 12.52 | 12.91 | 12.91 | -1.38% | 71,173 |
| Feb 16, 2026 | 13.05 | 14.00 | 12.81 | 13.09 | 13.09 | 0.31% | 52,118 |
| Feb 13, 2026 | 13.25 | 13.33 | 12.77 | 13.05 | 13.05 | -1.51% | 56,672 |
| Feb 12, 2026 | 12.99 | 13.85 | 12.41 | 13.25 | 13.25 | 3.84% | 256,337 |
| Feb 11, 2026 | 12.57 | 12.90 | 12.07 | 12.76 | 12.76 | 3.57% | 126,585 |
| Feb 10, 2026 | 12.09 | 12.45 | 12.09 | 12.32 | 12.32 | 2.84% | 79,653 |
| Feb 9, 2026 | 11.65 | 12.05 | 11.63 | 11.98 | 11.98 | 2.83% | 51,823 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.40 | 11.65 | 11.65 | -2.35% | 40,755 |
| Feb 5, 2026 | 12.16 | 12.16 | 11.85 | 11.93 | 11.93 | -1.24% | 40,902 |
| Feb 4, 2026 | 11.85 | 12.25 | 11.30 | 12.08 | 12.08 | 6.81% | 143,833 |
| Feb 3, 2026 | 11.51 | 11.75 | 11.03 | 11.31 | 11.31 | 1.89% | 129,995 |
| Feb 2, 2026 | 11.62 | 11.62 | 11.02 | 11.10 | 11.10 | -4.88% | 264,342 |
| Feb 1, 2026 | 11.41 | 12.29 | 11.41 | 11.67 | 11.67 | -0.26% | 74,658 |
| Jan 30, 2026 | 11.64 | 11.74 | 11.40 | 11.70 | 11.70 | 1.65% | 98,193 |
| Jan 29, 2026 | 11.64 | 11.87 | 11.41 | 11.51 | 11.51 | -1.96% | 43,878 |
| Jan 28, 2026 | 11.84 | 11.99 | 11.60 | 11.74 | 11.74 | -0.42% | 57,453 |
| Jan 27, 2026 | 11.40 | 11.88 | 11.40 | 11.79 | 11.79 | -0.76% | 73,598 |
| 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 |