Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 313.40
+4.60 (1.49%)
Oct 3, 2025, 3:30 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 311.15 | 311.15 | 307.50 | 308.80 | 308.80 | -0.40% | 410,574 |
| Sep 30, 2025 | 312.45 | 314.60 | 306.90 | 310.05 | 310.05 | -0.67% | 263,214 |
| 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 |
| Sep 4, 2025 | 340.95 | 342.50 | 331.50 | 333.15 | 330.77 | -1.90% | 426,095 |
| Sep 3, 2025 | 335.00 | 342.65 | 333.80 | 339.60 | 337.17 | 1.74% | 533,486 |
| Sep 2, 2025 | 338.80 | 346.20 | 329.55 | 333.80 | 331.41 | -1.29% | 1,069,917 |
| Sep 1, 2025 | 326.10 | 349.40 | 326.10 | 338.15 | 335.73 | 3.24% | 1,951,467 |
| Aug 29, 2025 | 349.90 | 349.90 | 313.55 | 327.55 | 325.21 | -5.96% | 3,860,158 |
| Aug 28, 2025 | 350.90 | 352.80 | 346.00 | 348.30 | 345.81 | -0.78% | 366,158 |
| Aug 26, 2025 | 358.00 | 359.15 | 348.50 | 351.05 | 348.54 | -2.77% | 870,529 |
| Aug 25, 2025 | 358.60 | 363.50 | 350.50 | 361.05 | 358.47 | 0.64% | 1,305,432 |
| Aug 22, 2025 | 358.75 | 364.50 | 354.00 | 358.75 | 356.18 | 0.24% | 643,273 |
| Aug 21, 2025 | 349.00 | 362.00 | 345.70 | 357.90 | 355.34 | 2.87% | 1,096,764 |
| Aug 20, 2025 | 352.00 | 354.40 | 347.05 | 347.90 | 345.41 | -1.05% | 594,040 |
| Aug 19, 2025 | 351.50 | 353.75 | 340.00 | 351.60 | 349.09 | 0.16% | 628,481 |
| Aug 18, 2025 | 356.05 | 359.70 | 350.00 | 351.05 | 348.54 | -0.28% | 571,381 |
| Aug 14, 2025 | 361.00 | 361.95 | 351.00 | 352.05 | 349.53 | -2.33% | 686,652 |
| Aug 13, 2025 | 368.30 | 368.80 | 357.00 | 360.45 | 357.87 | -1.66% | 754,222 |
| Aug 12, 2025 | 373.00 | 378.00 | 365.40 | 366.55 | 363.93 | -0.83% | 901,470 |
| Aug 11, 2025 | 380.00 | 390.00 | 361.90 | 369.60 | 366.96 | -0.66% | 3,592,805 |
| Aug 8, 2025 | 386.90 | 387.80 | 350.35 | 372.05 | 369.39 | -3.50% | 864,229 |
| Aug 7, 2025 | 374.95 | 387.85 | 373.80 | 385.55 | 382.79 | 0.18% | 778,134 |
| Aug 6, 2025 | 386.95 | 389.70 | 372.50 | 384.85 | 382.10 | -0.40% | 1,074,956 |
| Aug 5, 2025 | 384.50 | 394.00 | 382.35 | 386.40 | 383.64 | 0.99% | 1,492,004 |
| Aug 4, 2025 | 367.05 | 384.00 | 366.00 | 382.60 | 379.86 | 5.15% | 2,125,341 |
| Aug 1, 2025 | 356.95 | 370.85 | 355.00 | 363.85 | 361.25 | 2.10% | 703,772 |
| Jul 31, 2025 | 349.05 | 360.40 | 347.65 | 356.35 | 353.80 | 0.11% | 765,007 |
| Jul 30, 2025 | 358.50 | 358.50 | 352.20 | 355.95 | 353.40 | 0.24% | 338,610 |
| Jul 29, 2025 | 349.45 | 358.00 | 346.45 | 355.10 | 352.56 | 1.33% | 375,416 |
| Jul 28, 2025 | 357.50 | 361.60 | 348.10 | 350.45 | 347.94 | -1.97% | 471,890 |
| Jul 25, 2025 | 370.00 | 370.00 | 355.55 | 357.50 | 354.94 | -4.21% | 821,944 |
| Jul 24, 2025 | 375.90 | 376.05 | 367.50 | 373.20 | 370.53 | -0.21% | 459,183 |
| Jul 23, 2025 | 370.00 | 375.80 | 364.00 | 374.00 | 371.33 | 1.14% | 725,658 |
| Jul 22, 2025 | 365.10 | 372.00 | 364.75 | 369.80 | 367.16 | 1.80% | 605,449 |