Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 346.10
-0.85 (-0.24%)
Nov 18, 2025, 3:30 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 348.00 | 348.25 | 341.25 | 346.10 | 346.10 | -0.24% | 462,038 |
| Nov 17, 2025 | 332.40 | 351.10 | 331.40 | 346.95 | 346.95 | 4.69% | 1,040,724 |
| Nov 14, 2025 | 329.35 | 336.00 | 326.85 | 331.40 | 331.40 | 0.44% | 378,762 |
| Nov 13, 2025 | 335.00 | 336.00 | 328.10 | 329.95 | 329.95 | -1.23% | 478,584 |
| Nov 12, 2025 | 343.00 | 343.00 | 331.85 | 334.05 | 334.05 | -2.51% | 771,137 |
| Nov 11, 2025 | 332.55 | 344.75 | 329.10 | 342.65 | 342.65 | 2.98% | 1,265,906 |
| Nov 10, 2025 | 355.35 | 361.85 | 332.00 | 332.75 | 332.75 | -5.87% | 1,875,025 |
| Nov 7, 2025 | 360.00 | 363.00 | 348.20 | 353.50 | 353.50 | -0.27% | 3,635,332 |
| Nov 6, 2025 | 357.00 | 360.00 | 350.75 | 354.45 | 354.45 | 0.28% | 1,723,516 |
| Nov 4, 2025 | 352.10 | 357.30 | 339.80 | 353.45 | 353.45 | 0.55% | 1,127,150 |
| Nov 3, 2025 | 340.00 | 354.55 | 338.30 | 351.50 | 351.50 | 3.11% | 1,459,250 |
| Oct 31, 2025 | 328.00 | 344.50 | 327.10 | 340.90 | 340.90 | 3.44% | 2,504,021 |
| Oct 30, 2025 | 322.70 | 335.25 | 320.95 | 329.55 | 329.55 | 1.65% | 1,494,989 |
| Oct 29, 2025 | 297.80 | 326.05 | 296.20 | 324.20 | 324.20 | 9.53% | 2,919,034 |
| Oct 28, 2025 | 300.70 | 302.00 | 294.60 | 296.00 | 296.00 | -1.56% | 399,076 |
| Oct 27, 2025 | 301.40 | 302.50 | 299.90 | 300.70 | 300.70 | -0.05% | 243,665 |
| Oct 24, 2025 | 302.95 | 303.20 | 299.35 | 300.85 | 300.85 | -0.63% | 301,224 |
| Oct 23, 2025 | 304.00 | 307.50 | 302.00 | 302.75 | 302.75 | -0.10% | 342,394 |
| Oct 21, 2025 | 306.00 | 311.00 | 298.30 | 303.05 | 303.05 | 0.97% | 248,176 |
| Oct 20, 2025 | 305.75 | 305.80 | 298.00 | 300.15 | 300.15 | -1.28% | 679,574 |
| Oct 17, 2025 | 303.00 | 306.95 | 301.00 | 304.05 | 304.05 | -0.57% | 223,572 |
| Oct 16, 2025 | 307.75 | 308.00 | 305.00 | 305.80 | 305.80 | -0.26% | 189,105 |
| Oct 15, 2025 | 299.90 | 310.00 | 297.75 | 306.60 | 306.60 | 2.89% | 387,479 |
| Oct 14, 2025 | 308.00 | 309.75 | 296.20 | 298.00 | 298.00 | -3.33% | 638,906 |
| Oct 13, 2025 | 305.00 | 311.25 | 304.20 | 308.25 | 308.25 | -0.16% | 631,383 |
| Oct 10, 2025 | 303.00 | 312.40 | 300.80 | 308.75 | 308.75 | 2.10% | 596,403 |
| Oct 9, 2025 | 308.00 | 308.40 | 300.00 | 302.40 | 302.40 | -1.95% | 625,860 |
| Oct 8, 2025 | 312.00 | 318.90 | 306.40 | 308.40 | 308.40 | -0.60% | 517,094 |
| Oct 7, 2025 | 310.40 | 313.00 | 305.65 | 310.25 | 310.25 | 0.47% | 391,438 |
| Oct 6, 2025 | 313.55 | 314.70 | 308.10 | 308.80 | 308.80 | -1.47% | 317,345 |
| Oct 3, 2025 | 310.70 | 319.40 | 309.45 | 313.40 | 313.40 | 1.49% | 875,588 |
| Oct 1, 2025 | 311.15 | 311.15 | 307.50 | 308.80 | 308.80 | -0.40% | 410,570 |
| Sep 30, 2025 | 312.45 | 314.60 | 306.90 | 310.05 | 310.05 | -0.67% | 263,041 |
| Sep 29, 2025 | 308.80 | 316.40 | 306.80 | 312.15 | 312.15 | 1.84% | 493,432 |
| Sep 26, 2025 | 316.20 | 318.55 | 304.15 | 306.50 | 306.50 | -3.60% | 719,158 |
| Sep 25, 2025 | 323.15 | 325.50 | 316.90 | 317.95 | 317.95 | -1.61% | 373,719 |
| Sep 24, 2025 | 327.25 | 329.45 | 322.00 | 323.15 | 323.15 | -1.40% | 470,944 |
| Sep 23, 2025 | 331.00 | 332.40 | 326.20 | 327.75 | 327.75 | -0.76% | 267,884 |
| Sep 22, 2025 | 335.90 | 338.85 | 329.55 | 330.25 | 330.25 | -1.77% | 452,622 |
| Sep 19, 2025 | 342.00 | 342.95 | 335.00 | 336.20 | 336.20 | -1.87% | 561,789 |
| Sep 18, 2025 | 347.40 | 349.60 | 341.40 | 342.60 | 340.15 | -1.15% | 331,140 |
| Sep 17, 2025 | 347.00 | 348.70 | 344.00 | 346.60 | 344.12 | 0.30% | 554,649 |
| Sep 16, 2025 | 336.50 | 347.70 | 335.05 | 345.55 | 343.08 | 2.95% | 1,207,476 |
| Sep 15, 2025 | 326.90 | 337.15 | 325.35 | 335.65 | 333.25 | 3.68% | 780,174 |
| Sep 12, 2025 | 329.90 | 331.80 | 323.00 | 323.75 | 321.43 | -1.39% | 490,144 |
| Sep 11, 2025 | 325.50 | 331.00 | 325.50 | 328.30 | 325.95 | 1.30% | 391,078 |
| Sep 10, 2025 | 325.95 | 329.15 | 322.60 | 324.10 | 321.78 | -0.20% | 506,193 |
| Sep 9, 2025 | 333.00 | 335.40 | 322.95 | 324.75 | 322.43 | -2.73% | 464,294 |
| Sep 8, 2025 | 335.00 | 336.60 | 330.10 | 333.85 | 331.46 | 1.51% | 380,808 |
| Sep 5, 2025 | 334.50 | 335.95 | 326.00 | 328.90 | 326.55 | -1.28% | 447,884 |