Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 270.80
-11.90 (-4.21%)
At close: Feb 1, 2026
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 279.05 | 284.70 | 273.75 | 282.70 | 282.70 | 1.49% | 304,712 |
| Jan 29, 2026 | 281.40 | 284.00 | 273.10 | 278.55 | 278.55 | -1.01% | 681,670 |
| Jan 28, 2026 | 266.00 | 282.40 | 265.00 | 281.40 | 281.40 | 6.45% | 1,029,625 |
| Jan 27, 2026 | 258.25 | 266.90 | 249.00 | 264.35 | 264.35 | 2.98% | 914,714 |
| Jan 23, 2026 | 262.50 | 264.25 | 253.80 | 256.70 | 256.70 | -1.63% | 394,466 |
| Jan 22, 2026 | 261.95 | 271.00 | 259.30 | 260.95 | 260.95 | 0.68% | 566,682 |
| Jan 21, 2026 | 263.35 | 265.80 | 256.80 | 259.20 | 259.20 | -1.28% | 555,536 |
| Jan 20, 2026 | 272.00 | 275.95 | 260.30 | 262.55 | 262.55 | -4.89% | 516,688 |
| Jan 19, 2026 | 282.00 | 282.90 | 275.00 | 276.05 | 276.05 | -2.58% | 314,198 |
| Jan 16, 2026 | 279.00 | 288.45 | 273.20 | 283.35 | 283.35 | 2.83% | 817,693 |
| Jan 14, 2026 | 270.45 | 279.90 | 269.40 | 275.55 | 275.55 | 2.23% | 904,101 |
| Jan 13, 2026 | 271.85 | 281.85 | 266.45 | 269.55 | 269.55 | -0.24% | 674,444 |
| Jan 12, 2026 | 273.55 | 276.10 | 265.30 | 270.20 | 270.20 | -1.22% | 614,737 |
| Jan 9, 2026 | 278.05 | 284.45 | 271.55 | 273.55 | 273.55 | -1.87% | 522,550 |
| Jan 8, 2026 | 289.95 | 291.40 | 277.00 | 278.75 | 278.75 | -3.65% | 544,676 |
| Jan 7, 2026 | 287.10 | 290.35 | 285.50 | 289.30 | 289.30 | 0.77% | 341,624 |
| Jan 6, 2026 | 295.25 | 296.00 | 286.00 | 287.10 | 287.10 | -2.76% | 455,028 |
| Jan 5, 2026 | 300.40 | 302.20 | 294.00 | 295.25 | 295.25 | -1.71% | 375,319 |
| Jan 2, 2026 | 298.75 | 302.00 | 297.85 | 300.40 | 300.40 | 0.69% | 353,163 |
| Jan 1, 2026 | 302.70 | 302.85 | 297.00 | 298.35 | 298.35 | -1.08% | 189,731 |
| Dec 31, 2025 | 295.00 | 305.80 | 292.90 | 301.60 | 301.60 | 3.31% | 795,109 |
| Dec 30, 2025 | 289.65 | 299.25 | 283.20 | 291.95 | 291.95 | -0.49% | 871,369 |
| Dec 29, 2025 | 300.00 | 300.45 | 292.75 | 293.40 | 293.40 | -2.36% | 304,962 |
| Dec 26, 2025 | 304.45 | 305.70 | 300.00 | 300.50 | 300.50 | -1.38% | 174,167 |
| Dec 24, 2025 | 305.10 | 309.45 | 303.60 | 304.70 | 304.70 | 0.30% | 234,083 |
| Dec 23, 2025 | 305.75 | 310.00 | 302.30 | 303.80 | 303.80 | -0.05% | 316,565 |
| Dec 22, 2025 | 306.00 | 307.00 | 302.80 | 303.95 | 303.95 | 0.60% | 184,886 |
| Dec 19, 2025 | 295.40 | 303.60 | 294.80 | 302.15 | 302.15 | 2.29% | 216,906 |
| Dec 18, 2025 | 300.55 | 301.50 | 294.10 | 295.40 | 295.40 | -1.25% | 243,894 |
| Dec 17, 2025 | 302.00 | 304.65 | 297.25 | 299.15 | 299.15 | -0.93% | 209,093 |
| Dec 16, 2025 | 306.90 | 308.00 | 300.00 | 301.95 | 301.95 | -0.46% | 231,489 |
| Dec 15, 2025 | 295.00 | 305.10 | 294.90 | 303.35 | 303.35 | 0.03% | 205,078 |
| Dec 12, 2025 | 304.00 | 305.00 | 300.35 | 303.25 | 303.25 | 1.46% | 192,160 |
| Dec 11, 2025 | 301.70 | 303.00 | 297.60 | 298.90 | 298.90 | -0.48% | 319,225 |
| Dec 10, 2025 | 307.55 | 309.75 | 299.00 | 300.35 | 300.35 | -2.36% | 228,432 |
| Dec 9, 2025 | 297.90 | 310.00 | 294.30 | 307.60 | 307.60 | 2.77% | 802,192 |
| Dec 8, 2025 | 306.05 | 309.00 | 298.00 | 299.30 | 299.30 | -2.16% | 327,783 |
| Dec 5, 2025 | 305.50 | 312.00 | 299.00 | 305.90 | 305.90 | 0.25% | 401,524 |
| Dec 4, 2025 | 306.50 | 311.05 | 304.50 | 305.15 | 305.15 | -0.44% | 258,861 |
| Dec 3, 2025 | 313.05 | 315.00 | 304.90 | 306.50 | 306.50 | -2.00% | 332,821 |
| Dec 2, 2025 | 316.30 | 317.10 | 310.00 | 312.75 | 312.75 | -0.70% | 287,177 |
| Dec 1, 2025 | 315.35 | 324.35 | 313.10 | 314.95 | 314.95 | -0.13% | 521,295 |
| Nov 28, 2025 | 319.90 | 320.50 | 313.00 | 315.35 | 315.35 | -1.58% | 226,736 |
| Nov 27, 2025 | 326.00 | 328.15 | 319.00 | 320.40 | 320.40 | -0.82% | 260,786 |
| Nov 26, 2025 | 323.20 | 327.00 | 321.60 | 323.05 | 323.05 | 0.23% | 355,291 |
| Nov 25, 2025 | 320.55 | 326.45 | 320.55 | 322.30 | 322.30 | -0.14% | 227,312 |
| Nov 24, 2025 | 332.00 | 332.50 | 320.30 | 322.75 | 322.75 | -2.77% | 514,165 |
| Nov 21, 2025 | 336.10 | 336.50 | 329.30 | 331.95 | 331.95 | -1.45% | 257,313 |
| Nov 20, 2025 | 337.05 | 343.30 | 335.70 | 336.85 | 336.85 | 0.69% | 336,691 |
| Nov 19, 2025 | 344.00 | 345.25 | 332.80 | 334.55 | 334.55 | -3.34% | 420,069 |