Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 317.05
+8.70 (2.82%)
Sep 24, 2026, 11:10 AM IST
NSE:GENUSPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 308.00 | 321.25 | 307.95 | 314.25 | - | 1.91% | 1,087,556 |
| Sep 23, 2026 | 310.00 | 312.40 | 306.10 | 308.35 | 308.35 | -0.36% | 967,695 |
| Sep 22, 2026 | 312.50 | 313.90 | 308.60 | 309.45 | 309.45 | -0.47% | 883,342 |
| Sep 21, 2026 | 310.75 | 312.90 | 305.20 | 310.90 | 310.90 | 0.05% | 1,093,688 |
| Sep 18, 2026 | 305.00 | 315.65 | 304.60 | 310.75 | 310.75 | 2.68% | 3,184,194 |
| Sep 17, 2026 | 301.25 | 305.70 | 299.30 | 303.15 | 302.65 | 0.53% | 895,382 |
| Sep 16, 2026 | 306.00 | 307.20 | 291.00 | 301.55 | 301.05 | -1.62% | 1,972,232 |
| Sep 15, 2026 | 323.95 | 325.30 | 301.10 | 306.50 | 305.99 | -5.14% | 1,644,408 |
| Sep 11, 2026 | 324.95 | 326.90 | 320.10 | 323.10 | 322.57 | -0.94% | 1,329,018 |
| Sep 10, 2026 | 329.00 | 332.30 | 325.05 | 326.15 | 325.61 | -0.87% | 788,425 |
| Sep 9, 2026 | 334.45 | 336.00 | 327.00 | 329.00 | 328.46 | -1.39% | 1,392,398 |
| Sep 8, 2026 | 337.00 | 338.20 | 331.85 | 333.65 | 333.10 | -0.82% | 1,390,800 |
| Sep 7, 2026 | 335.00 | 346.90 | 334.00 | 336.40 | 335.85 | -0.41% | 2,776,994 |
| Sep 4, 2026 | 340.80 | 349.35 | 334.75 | 337.80 | 337.24 | -0.56% | 2,486,451 |
| Sep 3, 2026 | 339.50 | 343.45 | 336.90 | 339.70 | 339.14 | 1.06% | 2,425,640 |
| Sep 2, 2026 | 325.00 | 341.00 | 324.00 | 336.15 | 335.60 | 2.52% | 3,705,712 |
| Sep 1, 2026 | 336.90 | 337.95 | 324.10 | 327.90 | 327.36 | -2.18% | 2,515,432 |
| Aug 31, 2026 | 352.05 | 352.10 | 332.05 | 335.20 | 334.65 | -4.15% | 3,925,702 |
| Aug 28, 2026 | 332.70 | 353.50 | 328.30 | 349.70 | 349.12 | 5.27% | 8,939,930 |
| Aug 27, 2026 | 342.00 | 342.95 | 330.00 | 332.20 | 331.65 | -2.61% | 1,570,672 |
| Aug 26, 2026 | 337.90 | 348.65 | 335.85 | 341.10 | 340.54 | 1.81% | 2,958,140 |
| Aug 25, 2026 | 340.00 | 343.70 | 333.10 | 335.05 | 334.50 | -1.34% | 1,964,249 |
| Aug 24, 2026 | 339.00 | 346.10 | 337.35 | 339.60 | 339.04 | 0.49% | 2,734,164 |
| Aug 21, 2026 | 335.00 | 346.00 | 334.00 | 337.95 | 337.39 | 1.11% | 4,674,707 |
| Aug 20, 2026 | 310.90 | 340.90 | 310.90 | 334.25 | 333.70 | 8.07% | 16,393,463 |
| Aug 19, 2026 | 312.00 | 313.65 | 308.25 | 309.30 | 308.79 | -1.67% | 939,067 |
| Aug 18, 2026 | 316.00 | 318.45 | 311.00 | 314.55 | 314.03 | -1.16% | 1,107,124 |
| Aug 17, 2026 | 310.85 | 325.00 | 301.50 | 318.25 | 317.73 | 2.96% | 3,314,945 |
| Aug 14, 2026 | 303.80 | 317.00 | 302.55 | 309.10 | 308.59 | 0.83% | 2,241,462 |
| Aug 13, 2026 | 306.00 | 309.50 | 303.15 | 306.55 | 306.04 | 0.52% | 936,021 |
| Aug 12, 2026 | 306.10 | 312.80 | 301.10 | 304.95 | 304.45 | -0.20% | 1,569,937 |
| Aug 11, 2026 | 305.10 | 307.00 | 301.50 | 305.55 | 305.05 | 0.18% | 991,698 |
| Aug 10, 2026 | 306.65 | 309.25 | 304.10 | 305.00 | 304.50 | -0.54% | 944,982 |
| Aug 7, 2026 | 311.40 | 313.35 | 304.00 | 306.65 | 306.14 | -0.90% | 1,003,801 |
| Aug 6, 2026 | 312.00 | 312.25 | 307.05 | 309.45 | 308.94 | -0.03% | 1,165,184 |
| Aug 5, 2026 | 317.35 | 318.90 | 308.65 | 309.55 | 309.04 | -2.06% | 917,615 |
| Aug 4, 2026 | 317.90 | 319.50 | 315.05 | 316.05 | 315.53 | 0.02% | 747,802 |
| Aug 3, 2026 | 314.75 | 319.95 | 314.00 | 316.00 | 315.48 | 1.06% | 918,619 |
| Jul 31, 2026 | 307.95 | 316.00 | 307.95 | 312.70 | 312.18 | 1.72% | 1,106,223 |
| Jul 30, 2026 | 314.10 | 314.10 | 306.60 | 307.40 | 306.89 | -1.98% | 1,240,440 |
| Jul 29, 2026 | 315.00 | 316.65 | 312.50 | 313.60 | 313.08 | 0.14% | 1,003,160 |
| Jul 28, 2026 | 324.00 | 324.00 | 311.35 | 313.15 | 312.63 | -2.75% | 1,750,686 |
| Jul 27, 2026 | 317.80 | 329.00 | 314.20 | 322.00 | 321.47 | 2.03% | 5,483,067 |
| Jul 24, 2026 | 310.00 | 316.55 | 307.00 | 315.60 | 315.08 | 0.56% | 1,076,880 |
| Jul 23, 2026 | 310.95 | 317.70 | 309.20 | 313.85 | 313.33 | 0.34% | 1,141,296 |
| Jul 22, 2026 | 314.55 | 318.20 | 309.95 | 312.80 | 312.28 | -0.56% | 1,008,857 |
| Jul 21, 2026 | 315.95 | 319.75 | 313.00 | 314.55 | 314.03 | 0.10% | 860,659 |
| Jul 20, 2026 | 316.50 | 317.50 | 309.00 | 314.25 | 313.73 | -0.88% | 1,210,252 |
| Jul 17, 2026 | 328.40 | 328.60 | 312.65 | 317.05 | 316.53 | -3.24% | 2,479,730 |
| Jul 16, 2026 | 317.00 | 333.50 | 316.00 | 327.65 | 327.11 | 3.82% | 7,098,909 |