Genus Paper & Boards Limited (NSE:GENUSPAPER)
India · Delayed Price · Currency is INR 10.36
-0.17 (-1.61%)
Oct 5, 2026, 3:29 PM IST
Genus Paper & Boards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.70 | 10.77 | 10.30 | 10.53 | 10.53 | -1.03% | 43,515 |
| Sep 30, 2026 | 10.43 | 10.96 | 10.36 | 10.64 | 10.64 | 3.80% | 156,399 |
| Sep 29, 2026 | 10.11 | 11.40 | 9.25 | 10.25 | 10.25 | 1.38% | 353,410 |
| Sep 28, 2026 | 10.98 | 10.99 | 9.95 | 10.11 | 10.11 | -6.65% | 504,571 |
| Sep 25, 2026 | 11.32 | 11.33 | 10.67 | 10.83 | 10.83 | -3.30% | 303,009 |
| Sep 24, 2026 | 11.21 | 11.48 | 11.07 | 11.20 | 11.20 | -1.23% | 50,058 |
| Sep 23, 2026 | 11.20 | 11.57 | 11.20 | 11.34 | 11.34 | 0.53% | 60,793 |
| Sep 22, 2026 | 11.50 | 11.50 | 11.25 | 11.28 | 11.28 | -1.83% | 21,443 |
| Sep 21, 2026 | 11.40 | 11.70 | 11.20 | 11.49 | 11.49 | 0.70% | 52,641 |
| Sep 18, 2026 | 11.18 | 11.45 | 11.18 | 11.41 | 11.41 | 2.06% | 40,231 |
| Sep 17, 2026 | 11.33 | 11.67 | 11.12 | 11.18 | 11.18 | 0.63% | 105,777 |
| Sep 16, 2026 | 11.38 | 11.74 | 10.87 | 11.11 | 11.11 | -2.37% | 117,821 |
| Sep 15, 2026 | 11.83 | 12.40 | 11.25 | 11.38 | 11.38 | -5.48% | 197,130 |
| Sep 11, 2026 | 12.19 | 12.19 | 11.80 | 12.04 | 12.04 | -0.50% | 82,560 |
| Sep 10, 2026 | 12.45 | 13.09 | 11.85 | 12.10 | 12.10 | -0.74% | 393,870 |
| Sep 9, 2026 | 12.86 | 12.92 | 12.08 | 12.19 | 12.19 | -5.21% | 235,975 |
| Sep 8, 2026 | 13.48 | 13.79 | 12.67 | 12.86 | 12.86 | -2.72% | 169,810 |
| Sep 7, 2026 | 12.76 | 14.20 | 12.37 | 13.22 | 13.22 | 3.61% | 517,475 |
| Sep 4, 2026 | 12.57 | 12.83 | 12.21 | 12.76 | 12.76 | 2.57% | 216,963 |
| Sep 3, 2026 | 12.00 | 12.54 | 11.91 | 12.44 | 12.44 | 4.01% | 144,783 |
| Sep 2, 2026 | 12.04 | 12.14 | 11.82 | 11.96 | 11.96 | -0.25% | 42,138 |
| Sep 1, 2026 | 12.12 | 12.50 | 11.90 | 11.99 | 11.99 | -1.07% | 83,707 |
| Aug 31, 2026 | 12.25 | 12.50 | 11.90 | 12.12 | 12.12 | -0.33% | 36,934 |
| Aug 28, 2026 | 12.14 | 12.50 | 12.00 | 12.16 | 12.16 | -1.70% | 34,987 |
| Aug 27, 2026 | 12.70 | 12.70 | 12.11 | 12.37 | 12.37 | - | 53,013 |
| Aug 26, 2026 | 12.65 | 12.75 | 11.89 | 12.37 | 12.37 | 2.32% | 242,115 |
| Aug 25, 2026 | 11.29 | 12.50 | 11.12 | 12.09 | 12.09 | 8.72% | 269,410 |
| Aug 24, 2026 | 11.48 | 11.48 | 11.10 | 11.12 | 11.12 | -0.98% | 53,933 |
| 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 |