Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 314.15
+0.80 (0.26%)
Jun 4, 2026, 3:29 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 309.35 | 315.15 | 303.10 | 313.35 | 313.35 | 1.29% | 365,701 |
| Jun 2, 2026 | 307.65 | 311.95 | 302.15 | 309.35 | 309.35 | -0.10% | 320,689 |
| Jun 1, 2026 | 315.00 | 318.45 | 307.20 | 309.65 | 309.65 | -1.17% | 365,388 |
| May 29, 2026 | 318.55 | 326.80 | 312.00 | 313.30 | 313.30 | -1.65% | 473,641 |
| May 27, 2026 | 325.50 | 326.90 | 317.10 | 318.55 | 318.55 | -2.26% | 432,606 |
| May 26, 2026 | 324.40 | 333.00 | 322.00 | 325.90 | 325.90 | 0.43% | 618,332 |
| May 25, 2026 | 321.20 | 327.00 | 320.00 | 324.50 | 324.50 | 2.03% | 556,989 |
| May 22, 2026 | 316.55 | 319.45 | 312.15 | 318.05 | 318.05 | 1.58% | 630,657 |
| May 21, 2026 | 316.80 | 322.60 | 310.00 | 313.10 | 313.10 | 1.02% | 727,163 |
| May 20, 2026 | 309.00 | 311.00 | 305.65 | 309.95 | 309.95 | 0.19% | 420,176 |
| May 19, 2026 | 307.40 | 314.80 | 305.95 | 309.35 | 309.35 | 1.51% | 737,497 |
| May 18, 2026 | 318.00 | 318.00 | 298.00 | 304.75 | 304.75 | -2.93% | 1,472,791 |
| May 15, 2026 | 309.80 | 325.80 | 304.00 | 313.95 | 313.95 | 1.92% | 1,155,797 |
| May 14, 2026 | 317.00 | 318.85 | 298.30 | 308.05 | 308.05 | -1.74% | 851,190 |
| May 13, 2026 | 304.95 | 316.00 | 304.10 | 313.50 | 313.50 | 1.88% | 582,904 |
| May 12, 2026 | 327.95 | 329.15 | 305.00 | 307.70 | 307.70 | -6.02% | 796,021 |
| May 11, 2026 | 326.80 | 335.90 | 322.30 | 327.40 | 327.40 | 0.17% | 794,642 |
| May 8, 2026 | 333.00 | 335.30 | 322.85 | 326.85 | 326.85 | -1.55% | 652,595 |
| May 7, 2026 | 335.00 | 339.00 | 326.05 | 332.00 | 332.00 | -0.91% | 970,737 |
| May 6, 2026 | 319.80 | 337.25 | 315.15 | 335.05 | 335.05 | 5.86% | 1,845,810 |
| May 5, 2026 | 316.00 | 320.50 | 313.00 | 316.50 | 316.50 | -0.49% | 588,278 |
| May 4, 2026 | 318.00 | 322.00 | 310.00 | 318.05 | 318.05 | 1.92% | 1,389,375 |
| Apr 30, 2026 | 309.80 | 317.79 | 298.05 | 312.05 | 312.05 | 0.11% | 954,764 |
| Apr 29, 2026 | 313.79 | 319.19 | 309.97 | 311.72 | 311.72 | -0.01% | 1,126,860 |
| Apr 28, 2026 | 305.92 | 315.00 | 305.00 | 311.76 | 311.76 | 3.10% | 1,997,455 |
| Apr 27, 2026 | 291.00 | 304.00 | 289.81 | 302.40 | 302.40 | 5.21% | 1,126,284 |
| Apr 24, 2026 | 296.90 | 296.90 | 285.00 | 287.43 | 287.43 | -2.28% | 329,386 |
| Apr 23, 2026 | 298.81 | 302.00 | 290.00 | 294.14 | 294.14 | -0.99% | 533,958 |
| Apr 22, 2026 | 292.85 | 298.50 | 289.59 | 297.09 | 297.09 | 1.49% | 462,166 |
| Apr 21, 2026 | 290.30 | 295.85 | 284.82 | 292.72 | 292.72 | 2.26% | 756,596 |
| Apr 20, 2026 | 291.02 | 293.53 | 285.01 | 286.26 | 286.26 | -2.36% | 474,446 |
| Apr 17, 2026 | 296.89 | 303.95 | 292.01 | 293.17 | 293.17 | -1.25% | 961,933 |
| Apr 16, 2026 | 301.00 | 304.66 | 291.60 | 296.89 | 296.89 | 0.07% | 746,079 |
| Apr 15, 2026 | 279.21 | 299.00 | 277.38 | 296.67 | 296.67 | 9.07% | 1,933,749 |
| Apr 13, 2026 | 265.00 | 277.80 | 262.00 | 272.00 | 272.00 | -0.97% | 581,675 |
| Apr 10, 2026 | 261.90 | 279.00 | 259.00 | 274.67 | 274.67 | 6.84% | 1,191,456 |
| Apr 9, 2026 | 257.48 | 263.70 | 254.02 | 257.09 | 257.09 | -0.15% | 417,023 |
| Apr 8, 2026 | 251.00 | 258.40 | 247.69 | 257.48 | 257.48 | 7.16% | 551,249 |
| Apr 7, 2026 | 237.10 | 242.88 | 235.21 | 240.27 | 240.27 | 0.94% | 248,702 |
| Apr 6, 2026 | 237.00 | 239.40 | 228.20 | 238.04 | 238.04 | 1.95% | 389,514 |
| Apr 2, 2026 | 229.55 | 234.85 | 220.77 | 233.49 | 233.49 | -0.64% | 474,151 |
| Apr 1, 2026 | 225.84 | 237.00 | 222.60 | 235.00 | 235.00 | 9.35% | 681,683 |
| Mar 30, 2026 | 223.50 | 226.70 | 211.70 | 214.90 | 214.90 | -4.64% | 1,198,128 |
| Mar 27, 2026 | 235.15 | 239.30 | 224.05 | 225.35 | 225.35 | -3.94% | 776,088 |
| Mar 25, 2026 | 237.00 | 244.70 | 233.00 | 234.60 | 234.60 | -0.23% | 610,209 |
| Mar 24, 2026 | 237.00 | 237.15 | 222.25 | 235.15 | 235.15 | 2.31% | 813,895 |
| Mar 23, 2026 | 236.00 | 236.80 | 223.10 | 229.85 | 229.85 | -3.87% | 769,088 |
| Mar 20, 2026 | 244.00 | 251.50 | 237.05 | 239.10 | 239.10 | -1.99% | 678,830 |
| Mar 19, 2026 | 245.00 | 251.20 | 241.70 | 243.95 | 243.95 | -1.49% | 623,342 |
| Mar 18, 2026 | 252.75 | 255.00 | 245.45 | 247.65 | 247.65 | -0.68% | 654,556 |