Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 351.15
-9.30 (-2.58%)
Aug 14, 2025, 3:30 PM IST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 376.35 | 379.55 | 371.05 | 372.80 | 372.80 | -0.23% | 973,105 |
| Jun 27, 2025 | 374.45 | 376.00 | 368.90 | 373.65 | 373.65 | 0.36% | 1,010,550 |
| Jun 26, 2025 | 378.00 | 379.00 | 368.10 | 372.30 | 372.30 | -0.84% | 770,127 |
| Jun 25, 2025 | 370.00 | 379.00 | 365.05 | 375.45 | 375.45 | 2.51% | 1,221,573 |
| Jun 24, 2025 | 372.00 | 372.00 | 362.00 | 366.25 | 366.25 | 0.77% | 1,208,492 |
| Jun 23, 2025 | 345.80 | 364.90 | 345.65 | 363.45 | 363.45 | 3.74% | 1,175,059 |
| Jun 20, 2025 | 350.95 | 357.45 | 345.95 | 350.35 | 350.35 | -0.17% | 3,001,501 |
| Jun 19, 2025 | 359.75 | 364.20 | 348.75 | 350.95 | 350.95 | -2.01% | 867,888 |
| Jun 18, 2025 | 360.00 | 373.30 | 355.50 | 358.15 | 358.15 | -0.71% | 1,259,706 |
| Jun 17, 2025 | 370.00 | 371.60 | 355.00 | 360.70 | 360.70 | -2.68% | 1,482,219 |
| Jun 16, 2025 | 375.00 | 379.15 | 365.70 | 370.65 | 370.65 | 0.04% | 1,330,963 |
| Jun 13, 2025 | 369.95 | 382.80 | 368.00 | 370.50 | 370.50 | -3.78% | 2,990,813 |
| Jun 12, 2025 | 408.00 | 408.20 | 383.10 | 385.05 | 385.05 | -5.65% | 1,565,879 |
| Jun 11, 2025 | 406.00 | 409.90 | 400.00 | 408.10 | 408.10 | 0.95% | 1,310,154 |
| Jun 10, 2025 | 393.90 | 405.65 | 391.50 | 404.25 | 404.25 | 3.10% | 1,561,770 |
| Jun 9, 2025 | 396.00 | 400.70 | 391.50 | 392.10 | 392.10 | -0.25% | 671,547 |
| Jun 6, 2025 | 400.60 | 401.00 | 389.10 | 393.10 | 393.10 | -1.58% | 854,545 |
| Jun 5, 2025 | 398.00 | 404.05 | 391.35 | 399.40 | 399.40 | 1.25% | 1,004,358 |