Genus Paper & Boards Limited (NSE:GENUSPAPER)
India · Delayed Price · Currency is INR 11.23
-0.09 (-0.80%)
Aug 21, 2026, 3:29 PM IST
Genus Paper & Boards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.57 | 11.63 | 11.08 | 11.23 | 11.23 | -0.80% | 223,219 |
| Aug 20, 2026 | 11.43 | 11.70 | 11.22 | 11.32 | 11.32 | -0.96% | 42,860 |
| Aug 19, 2026 | 11.69 | 11.70 | 11.26 | 11.43 | 11.43 | -1.89% | 36,557 |
| Aug 18, 2026 | 11.30 | 11.85 | 11.25 | 11.65 | 11.65 | 3.10% | 117,137 |
| Aug 17, 2026 | 11.28 | 11.50 | 11.01 | 11.30 | 11.30 | 1.89% | 75,719 |
| Aug 14, 2026 | 11.34 | 11.64 | 10.95 | 11.09 | 11.09 | -2.89% | 146,933 |
| Aug 13, 2026 | 11.90 | 11.90 | 11.26 | 11.42 | 11.42 | -3.47% | 129,358 |
| Aug 12, 2026 | 12.27 | 12.27 | 11.78 | 11.83 | 11.83 | -3.03% | 79,715 |
| Aug 11, 2026 | 12.65 | 13.10 | 12.08 | 12.20 | 12.20 | -2.17% | 205,329 |
| Aug 10, 2026 | 12.30 | 13.00 | 12.22 | 12.47 | 12.47 | 0.89% | 85,036 |
| Aug 7, 2026 | 12.46 | 12.65 | 12.16 | 12.36 | 12.36 | -1.59% | 47,019 |
| Aug 6, 2026 | 12.50 | 12.75 | 12.40 | 12.56 | 12.56 | -0.71% | 51,708 |
| Aug 5, 2026 | 12.69 | 12.85 | 12.36 | 12.65 | 12.65 | 1.20% | 77,055 |
| Aug 4, 2026 | 12.50 | 12.85 | 12.34 | 12.50 | 12.50 | 0.24% | 93,774 |
| Aug 3, 2026 | 12.08 | 12.75 | 11.95 | 12.47 | 12.47 | 3.23% | 306,737 |
| Jul 31, 2026 | 12.06 | 12.51 | 12.05 | 12.08 | 12.08 | 0.17% | 74,277 |
| Jul 30, 2026 | 12.69 | 12.69 | 12.00 | 12.06 | 12.06 | -1.87% | 32,176 |
| Jul 29, 2026 | 12.17 | 12.80 | 12.17 | 12.29 | 12.29 | 0.49% | 45,394 |
| Jul 28, 2026 | 12.66 | 12.79 | 12.15 | 12.23 | 12.23 | -2.86% | 102,862 |
| Jul 27, 2026 | 12.13 | 12.65 | 12.12 | 12.59 | 12.59 | 5.62% | 139,558 |
| Jul 24, 2026 | 12.10 | 12.27 | 11.80 | 11.92 | 11.92 | -2.45% | 62,817 |
| Jul 23, 2026 | 12.69 | 13.22 | 12.06 | 12.22 | 12.22 | -1.37% | 488,556 |
| Jul 22, 2026 | 11.60 | 12.59 | 11.24 | 12.39 | 12.39 | 7.65% | 397,246 |
| Jul 21, 2026 | 11.08 | 11.90 | 11.08 | 11.51 | 11.51 | 3.88% | 90,795 |
| Jul 20, 2026 | 11.10 | 11.34 | 11.01 | 11.08 | 11.08 | -1.86% | 85,898 |
| Jul 17, 2026 | 11.55 | 11.60 | 11.25 | 11.29 | 11.29 | -2.67% | 63,022 |
| Jul 16, 2026 | 11.79 | 11.79 | 11.52 | 11.60 | 11.60 | -1.02% | 14,073 |
| Jul 15, 2026 | 11.60 | 11.80 | 11.45 | 11.72 | 11.72 | 1.30% | 53,090 |
| Jul 14, 2026 | 11.90 | 11.90 | 11.51 | 11.57 | 11.57 | -2.20% | 26,358 |
| Jul 13, 2026 | 11.07 | 12.19 | 11.07 | 11.83 | 11.83 | 5.53% | 116,329 |
| Jul 10, 2026 | 11.33 | 11.44 | 11.17 | 11.21 | 11.21 | -0.62% | 57,734 |
| Jul 9, 2026 | 11.30 | 11.47 | 11.16 | 11.28 | 11.28 | -0.27% | 40,919 |
| Jul 8, 2026 | 11.72 | 11.73 | 11.15 | 11.31 | 11.31 | -3.17% | 37,958 |
| Jul 7, 2026 | 11.89 | 11.95 | 11.55 | 11.68 | 11.68 | -0.09% | 40,891 |
| Jul 6, 2026 | 11.72 | 11.98 | 11.65 | 11.69 | 11.69 | -1.27% | 58,903 |
| Jul 3, 2026 | 11.76 | 12.14 | 11.76 | 11.84 | 11.84 | -0.08% | 82,590 |
| Jul 2, 2026 | 11.98 | 11.99 | 11.65 | 11.85 | 11.85 | -1.17% | 59,564 |
| Jul 1, 2026 | 12.01 | 12.29 | 11.81 | 11.99 | 11.99 | 0.76% | 54,543 |
| Jun 30, 2026 | 11.96 | 12.20 | 11.80 | 11.90 | 11.90 | -0.67% | 65,280 |
| Jun 29, 2026 | 12.10 | 12.11 | 11.82 | 11.98 | 11.98 | -0.99% | 21,606 |
| Jun 25, 2026 | 12.40 | 12.50 | 12.07 | 12.10 | 12.10 | -2.02% | 27,768 |
| Jun 24, 2026 | 12.59 | 12.59 | 12.05 | 12.35 | 12.35 | -0.40% | 37,893 |
| Jun 23, 2026 | 12.80 | 12.80 | 12.25 | 12.40 | 12.40 | -1.59% | 36,832 |
| Jun 22, 2026 | 12.87 | 12.99 | 12.55 | 12.60 | 12.60 | -0.63% | 79,724 |
| Jun 19, 2026 | 12.34 | 13.10 | 12.20 | 12.68 | 12.68 | 2.76% | 133,905 |
| Jun 18, 2026 | 12.13 | 12.49 | 12.10 | 12.34 | 12.34 | 0.90% | 44,520 |
| Jun 17, 2026 | 12.15 | 12.48 | 12.03 | 12.23 | 12.23 | -0.08% | 45,177 |
| Jun 16, 2026 | 12.25 | 12.45 | 12.15 | 12.24 | 12.24 | -0.16% | 49,047 |
| Jun 15, 2026 | 12.16 | 12.85 | 12.03 | 12.26 | 12.26 | 1.83% | 143,926 |
| Jun 12, 2026 | 11.75 | 12.10 | 11.75 | 12.04 | 12.04 | 2.91% | 41,675 |