Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 298.45
+3.05 (1.03%)
Dec 19, 2025, 2:41 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 295.40 | 297.80 | 294.80 | 296.35 | - | 0.32% | 53,180 |
| 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 |
| 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 |