Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 290.90
+4.40 (1.54%)
Nov 11, 2026, 1:14 PM IST
NSE:GENUSPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 289.00 | 292.85 | 288.50 | 290.90 | 290.90 | 1.54% | 370,182 |
| Nov 9, 2026 | 283.00 | 290.40 | 283.00 | 286.50 | 286.50 | 1.13% | 724,028 |
| Nov 8, 2026 | 286.75 | 291.90 | 281.15 | 283.30 | 283.30 | -1.20% | 420,988 |
| Nov 6, 2026 | 288.20 | 288.20 | 280.70 | 286.75 | 286.75 | -0.90% | 592,829 |
| Nov 5, 2026 | 291.00 | 293.00 | 288.10 | 289.35 | 289.35 | 0.75% | 855,966 |
| Nov 4, 2026 | 269.90 | 289.80 | 267.40 | 287.20 | 287.20 | 6.02% | 825,740 |
| Nov 3, 2026 | 273.20 | 276.20 | 268.30 | 270.90 | 270.90 | -0.62% | 458,188 |
| Nov 2, 2026 | 273.00 | 274.10 | 265.80 | 272.60 | 272.60 | -0.33% | 643,297 |
| Oct 30, 2026 | 272.00 | 278.00 | 266.10 | 273.50 | 273.50 | -1.72% | 712,741 |
| Oct 29, 2026 | 272.55 | 279.25 | 269.40 | 278.30 | 278.30 | 2.62% | 1,003,136 |
| Oct 28, 2026 | 268.85 | 273.75 | 265.65 | 271.20 | 271.20 | 1.25% | 731,715 |
| Oct 27, 2026 | 263.90 | 270.05 | 261.45 | 267.85 | 267.85 | 2.70% | 1,382,579 |
| Oct 26, 2026 | 262.00 | 262.20 | 252.35 | 260.80 | 260.80 | 0.62% | 952,229 |
| Oct 23, 2026 | 270.00 | 270.85 | 253.65 | 259.20 | 259.20 | -4.09% | 1,467,692 |
| Oct 22, 2026 | 273.40 | 279.70 | 268.60 | 270.25 | 270.25 | -1.15% | 1,090,452 |
| Oct 21, 2026 | 295.00 | 295.00 | 269.80 | 273.40 | 273.40 | -3.31% | 1,961,680 |
| Oct 19, 2026 | 291.70 | 291.75 | 280.15 | 282.75 | 282.75 | -2.60% | 588,292 |
| Oct 16, 2026 | 290.25 | 292.60 | 286.00 | 290.30 | 290.30 | 0.03% | 472,770 |
| Oct 15, 2026 | 296.20 | 302.20 | 288.90 | 290.20 | 290.20 | -1.46% | 918,870 |
| Oct 14, 2026 | 295.05 | 297.50 | 291.65 | 294.50 | 294.50 | -0.14% | 418,463 |
| Oct 13, 2026 | 299.20 | 299.20 | 289.70 | 294.90 | 294.90 | -0.56% | 627,622 |
| Oct 12, 2026 | 298.00 | 302.15 | 293.90 | 296.55 | 296.55 | - | 729,752 |
| Oct 9, 2026 | 289.55 | 299.00 | 283.60 | 296.55 | 296.55 | 2.90% | 1,471,761 |
| Oct 8, 2026 | 302.00 | 302.00 | 287.00 | 288.20 | 288.20 | -4.27% | 1,005,127 |
| Oct 7, 2026 | 304.00 | 307.20 | 298.80 | 301.05 | 301.05 | -2.00% | 1,198,764 |
| Oct 6, 2026 | 281.05 | 309.70 | 280.25 | 307.20 | 307.20 | 9.62% | 3,898,293 |
| Oct 5, 2026 | 282.00 | 286.00 | 277.05 | 280.25 | 280.25 | 0.09% | 824,365 |
| Oct 1, 2026 | 288.00 | 291.65 | 272.60 | 280.00 | 280.00 | -3.00% | 2,287,333 |
| Sep 30, 2026 | 294.05 | 298.65 | 286.10 | 288.65 | 288.65 | -1.70% | 2,196,401 |
| Sep 29, 2026 | 294.00 | 301.00 | 290.00 | 293.65 | 293.65 | -0.14% | 2,057,886 |
| Sep 28, 2026 | 305.60 | 305.60 | 292.85 | 294.05 | 294.05 | -3.81% | 1,266,848 |
| Sep 25, 2026 | 308.00 | 309.90 | 302.90 | 305.70 | 305.70 | -0.29% | 866,753 |
| Sep 24, 2026 | 308.00 | 321.30 | 304.75 | 306.60 | 306.60 | -0.57% | 2,744,915 |
| 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 |