Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 324.70
-0.05 (-0.02%)
Sep 10, 2025, 3:30 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 325.95 | 329.15 | 324.30 | 325.45 | 325.45 | 0.22% | 305,177 |
| Sep 9, 2025 | 333.00 | 335.40 | 322.95 | 324.75 | 324.75 | -2.73% | 464,180 |
| Sep 8, 2025 | 335.00 | 336.60 | 330.10 | 333.85 | 333.85 | 1.51% | 380,808 |
| Sep 5, 2025 | 334.50 | 335.95 | 326.00 | 328.90 | 328.90 | -1.28% | 447,884 |
| Sep 4, 2025 | 340.95 | 342.50 | 331.50 | 333.15 | 333.15 | -1.90% | 426,095 |
| Sep 3, 2025 | 335.00 | 342.65 | 333.80 | 339.60 | 339.60 | 1.74% | 533,487 |
| Sep 2, 2025 | 338.80 | 346.20 | 329.55 | 333.80 | 333.80 | -1.29% | 1,069,917 |
| Sep 1, 2025 | 326.10 | 349.40 | 326.10 | 338.15 | 338.15 | 3.24% | 1,951,467 |
| Aug 29, 2025 | 349.90 | 349.90 | 313.55 | 327.55 | 327.55 | -5.96% | 3,860,158 |
| Aug 28, 2025 | 350.90 | 352.80 | 346.00 | 348.30 | 348.30 | -0.78% | 366,158 |
| Aug 26, 2025 | 358.00 | 359.15 | 348.50 | 351.05 | 351.05 | -2.77% | 871,431 |
| Aug 25, 2025 | 358.60 | 363.50 | 350.50 | 361.05 | 361.05 | 0.64% | 1,305,432 |
| Aug 22, 2025 | 358.75 | 364.50 | 354.00 | 358.75 | 358.75 | 0.24% | 643,273 |
| Aug 21, 2025 | 349.00 | 362.00 | 345.70 | 357.90 | 357.90 | 2.87% | 1,096,764 |
| Aug 20, 2025 | 352.00 | 354.40 | 347.05 | 347.90 | 347.90 | -1.05% | 594,040 |
| Aug 19, 2025 | 351.50 | 353.75 | 340.00 | 351.60 | 351.60 | 0.16% | 628,481 |
| Aug 18, 2025 | 356.05 | 359.70 | 350.00 | 351.05 | 351.05 | -0.28% | 571,381 |
| Aug 14, 2025 | 361.00 | 361.95 | 351.00 | 352.05 | 352.05 | -2.33% | 686,652 |
| Aug 13, 2025 | 368.30 | 368.80 | 357.00 | 360.45 | 360.45 | -1.66% | 754,222 |
| Aug 12, 2025 | 373.00 | 378.00 | 365.40 | 366.55 | 366.55 | -0.83% | 901,470 |
| Aug 11, 2025 | 380.00 | 390.00 | 361.90 | 369.60 | 369.60 | -0.66% | 3,592,805 |
| Aug 8, 2025 | 386.90 | 387.80 | 350.35 | 372.05 | 372.05 | -3.50% | 864,229 |
| Aug 7, 2025 | 374.95 | 387.85 | 373.80 | 385.55 | 385.55 | 0.18% | 778,134 |
| Aug 6, 2025 | 386.95 | 389.70 | 372.50 | 384.85 | 384.85 | -0.40% | 1,074,956 |
| Aug 5, 2025 | 384.50 | 394.00 | 382.35 | 386.40 | 386.40 | 0.99% | 1,492,004 |
| Aug 4, 2025 | 367.05 | 384.00 | 366.00 | 382.60 | 382.60 | 5.15% | 2,125,341 |
| Aug 1, 2025 | 356.95 | 370.85 | 355.00 | 363.85 | 363.85 | 2.10% | 703,772 |
| Jul 31, 2025 | 349.05 | 360.40 | 347.65 | 356.35 | 356.35 | 0.11% | 765,007 |
| Jul 30, 2025 | 358.50 | 358.50 | 352.20 | 355.95 | 355.95 | 0.24% | 338,610 |
| Jul 29, 2025 | 349.45 | 358.00 | 346.45 | 355.10 | 355.10 | 1.33% | 375,416 |
| Jul 28, 2025 | 357.50 | 361.60 | 348.10 | 350.45 | 350.45 | -1.97% | 471,890 |
| Jul 25, 2025 | 370.00 | 370.00 | 355.55 | 357.50 | 357.50 | -4.21% | 821,944 |
| Jul 24, 2025 | 375.90 | 376.05 | 367.50 | 373.20 | 373.20 | -0.21% | 459,183 |
| Jul 23, 2025 | 370.00 | 375.80 | 364.00 | 374.00 | 374.00 | 1.14% | 725,658 |
| Jul 22, 2025 | 365.10 | 372.00 | 364.75 | 369.80 | 369.80 | 1.80% | 605,449 |
| Jul 21, 2025 | 365.90 | 368.20 | 362.30 | 363.25 | 363.25 | -0.95% | 820,737 |
| Jul 18, 2025 | 377.65 | 378.25 | 365.10 | 366.75 | 366.75 | -2.74% | 1,027,139 |
| Jul 17, 2025 | 384.95 | 387.30 | 375.05 | 377.10 | 377.10 | -1.67% | 1,120,604 |
| Jul 16, 2025 | 375.00 | 385.00 | 371.20 | 383.50 | 383.50 | 2.65% | 1,761,545 |
| Jul 15, 2025 | 372.00 | 377.95 | 368.00 | 373.60 | 373.60 | -0.56% | 1,320,636 |
| Jul 14, 2025 | 360.70 | 379.50 | 360.60 | 375.70 | 375.70 | 3.71% | 2,073,386 |
| Jul 11, 2025 | 361.25 | 367.45 | 360.00 | 362.25 | 362.25 | 0.42% | 444,057 |
| Jul 10, 2025 | 362.00 | 367.20 | 358.00 | 360.75 | 360.75 | -0.24% | 577,499 |
| Jul 9, 2025 | 360.00 | 369.00 | 358.45 | 361.60 | 361.60 | 0.29% | 771,208 |
| Jul 8, 2025 | 358.60 | 361.55 | 353.30 | 360.55 | 360.55 | 0.54% | 379,948 |
| Jul 7, 2025 | 360.00 | 364.65 | 357.50 | 358.60 | 358.60 | -0.64% | 432,793 |
| Jul 4, 2025 | 360.05 | 362.95 | 357.05 | 360.90 | 360.90 | -0.23% | 451,436 |
| Jul 3, 2025 | 363.05 | 365.45 | 359.30 | 361.75 | 361.75 | -0.45% | 938,957 |
| Jul 2, 2025 | 366.35 | 370.65 | 360.55 | 363.40 | 363.40 | -1.29% | 526,899 |
| Jul 1, 2025 | 374.55 | 375.65 | 365.50 | 368.15 | 368.15 | -1.25% | 658,093 |