Genus Paper & Boards Limited (NSE:GENUSPAPER)
India · Delayed Price · Currency is INR 10.64
+0.17 (1.62%)
Nov 11, 2026, 1:54 PM IST
Genus Paper & Boards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.55 | 10.74 | 10.45 | 10.64 | 10.64 | 1.62% | 48,747 |
| Nov 9, 2026 | 10.47 | 10.89 | 10.36 | 10.47 | 10.47 | - | 36,371 |
| Nov 8, 2026 | 10.43 | 10.59 | 10.10 | 10.47 | 10.47 | 0.38% | 34,564 |
| Nov 6, 2026 | 10.58 | 10.58 | 10.32 | 10.43 | 10.43 | -0.76% | 26,716 |
| Nov 5, 2026 | 10.59 | 10.77 | 10.40 | 10.51 | 10.51 | 0.96% | 78,085 |
| Nov 4, 2026 | 10.64 | 10.70 | 10.30 | 10.41 | 10.41 | -0.95% | 107,916 |
| Nov 3, 2026 | 10.45 | 10.85 | 10.45 | 10.51 | 10.51 | -0.85% | 38,012 |
| Nov 2, 2026 | 10.78 | 10.79 | 10.51 | 10.60 | 10.60 | 0.28% | 23,524 |
| Oct 30, 2026 | 11.48 | 11.48 | 10.47 | 10.57 | 10.57 | -3.56% | 149,876 |
| Oct 29, 2026 | 10.14 | 11.87 | 9.92 | 10.96 | 10.96 | 8.73% | 453,945 |
| Oct 28, 2026 | 10.11 | 10.29 | 9.92 | 10.08 | 10.08 | -1.18% | 28,144 |
| Oct 27, 2026 | 10.09 | 10.29 | 9.92 | 10.20 | 10.20 | 3.03% | 76,169 |
| Oct 26, 2026 | 9.75 | 10.13 | 9.64 | 9.90 | 9.90 | 1.54% | 45,989 |
| Oct 23, 2026 | 9.70 | 9.80 | 9.52 | 9.75 | 9.75 | -1.12% | 90,953 |
| Oct 22, 2026 | 10.25 | 10.25 | 9.61 | 9.86 | 9.86 | -0.30% | 26,463 |
| Oct 21, 2026 | 10.15 | 10.49 | 9.56 | 9.89 | 9.89 | -2.75% | 202,353 |
| Oct 19, 2026 | 10.49 | 10.49 | 10.15 | 10.17 | 10.17 | -1.45% | 26,566 |
| Oct 16, 2026 | 10.33 | 10.60 | 10.12 | 10.32 | 10.32 | 0.88% | 56,534 |
| Oct 15, 2026 | 10.72 | 10.73 | 10.11 | 10.23 | 10.23 | -3.67% | 51,918 |
| Oct 14, 2026 | 10.52 | 10.95 | 10.45 | 10.62 | 10.62 | 0.95% | 62,276 |
| Oct 13, 2026 | 10.59 | 10.75 | 10.20 | 10.52 | 10.52 | 1.35% | 39,604 |
| Oct 12, 2026 | 10.47 | 10.88 | 10.10 | 10.38 | 10.38 | 1.27% | 108,047 |
| Oct 9, 2026 | 10.29 | 10.48 | 10.20 | 10.25 | 10.25 | -0.39% | 21,024 |
| Oct 8, 2026 | 10.69 | 10.69 | 10.10 | 10.29 | 10.29 | -1.72% | 30,373 |
| Oct 7, 2026 | 10.66 | 10.90 | 10.07 | 10.47 | 10.47 | -0.95% | 61,249 |
| Oct 6, 2026 | 10.50 | 10.95 | 10.25 | 10.57 | 10.57 | 2.03% | 63,755 |
| Oct 5, 2026 | 10.60 | 10.60 | 10.29 | 10.36 | 10.36 | -1.61% | 47,875 |
| 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 |