Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 349.70
+17.50 (5.27%)
Aug 28, 2026, 3:30 PM IST
NSE:GENUSPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 332.70 | 353.50 | 328.30 | 349.70 | 349.70 | 5.27% | 8,939,930 |
| Aug 27, 2026 | 342.00 | 342.95 | 330.00 | 332.20 | 332.20 | -2.61% | 1,570,672 |
| Aug 26, 2026 | 337.90 | 348.65 | 335.85 | 341.10 | 341.10 | 1.81% | 2,958,140 |
| Aug 25, 2026 | 340.00 | 343.70 | 333.10 | 335.05 | 335.05 | -1.34% | 1,964,249 |
| Aug 24, 2026 | 339.00 | 346.10 | 337.35 | 339.60 | 339.60 | 0.49% | 2,734,164 |
| Aug 21, 2026 | 335.00 | 346.00 | 334.00 | 337.95 | 337.95 | 1.11% | 4,674,707 |
| Aug 20, 2026 | 310.90 | 340.90 | 310.90 | 334.25 | 334.25 | 8.07% | 16,393,463 |
| Aug 19, 2026 | 312.00 | 313.65 | 308.25 | 309.30 | 309.30 | -1.67% | 939,067 |
| Aug 18, 2026 | 316.00 | 318.45 | 311.00 | 314.55 | 314.55 | -1.16% | 1,107,124 |
| Aug 17, 2026 | 310.85 | 325.00 | 301.50 | 318.25 | 318.25 | 2.96% | 3,314,945 |
| Aug 14, 2026 | 303.80 | 317.00 | 302.55 | 309.10 | 309.10 | 0.83% | 2,241,462 |
| Aug 13, 2026 | 306.00 | 309.50 | 303.15 | 306.55 | 306.55 | 0.52% | 936,021 |
| Aug 12, 2026 | 306.10 | 312.80 | 301.10 | 304.95 | 304.95 | -0.20% | 1,569,937 |
| Aug 11, 2026 | 305.10 | 307.00 | 301.50 | 305.55 | 305.55 | 0.18% | 991,698 |
| Aug 10, 2026 | 306.65 | 309.25 | 304.10 | 305.00 | 305.00 | -0.54% | 944,982 |
| Aug 7, 2026 | 311.40 | 313.35 | 304.00 | 306.65 | 306.65 | -0.90% | 1,003,801 |
| Aug 6, 2026 | 312.00 | 312.25 | 307.05 | 309.45 | 309.45 | -0.03% | 1,165,184 |
| Aug 5, 2026 | 317.35 | 318.90 | 308.65 | 309.55 | 309.55 | -2.06% | 917,615 |
| Aug 4, 2026 | 317.90 | 319.50 | 315.05 | 316.05 | 316.05 | 0.02% | 747,802 |
| Aug 3, 2026 | 314.75 | 319.95 | 314.00 | 316.00 | 316.00 | 1.06% | 918,619 |
| Jul 31, 2026 | 307.95 | 316.00 | 307.95 | 312.70 | 312.70 | 1.72% | 1,106,223 |
| Jul 30, 2026 | 314.10 | 314.10 | 306.60 | 307.40 | 307.40 | -1.98% | 1,240,440 |
| Jul 29, 2026 | 315.00 | 316.65 | 312.50 | 313.60 | 313.60 | 0.14% | 1,003,160 |
| Jul 28, 2026 | 324.00 | 324.00 | 311.35 | 313.15 | 313.15 | -2.75% | 1,750,686 |
| Jul 27, 2026 | 317.80 | 329.00 | 314.20 | 322.00 | 322.00 | 2.03% | 5,483,067 |
| Jul 24, 2026 | 310.00 | 316.55 | 307.00 | 315.60 | 315.60 | 0.56% | 1,076,880 |
| Jul 23, 2026 | 310.95 | 317.70 | 309.20 | 313.85 | 313.85 | 0.34% | 1,141,296 |
| Jul 22, 2026 | 314.55 | 318.20 | 309.95 | 312.80 | 312.80 | -0.56% | 1,008,857 |
| Jul 21, 2026 | 315.95 | 319.75 | 313.00 | 314.55 | 314.55 | 0.10% | 860,659 |
| Jul 20, 2026 | 316.50 | 317.50 | 309.00 | 314.25 | 314.25 | -0.88% | 1,210,252 |
| Jul 17, 2026 | 328.40 | 328.60 | 312.65 | 317.05 | 317.05 | -3.24% | 2,479,730 |
| Jul 16, 2026 | 317.00 | 333.50 | 316.00 | 327.65 | 327.65 | 3.82% | 7,098,909 |
| Jul 15, 2026 | 315.00 | 318.00 | 312.00 | 315.60 | 315.60 | 0.96% | 1,358,796 |
| Jul 14, 2026 | 314.65 | 316.85 | 311.00 | 312.60 | 312.60 | -1.59% | 1,170,831 |
| Jul 13, 2026 | 313.45 | 319.65 | 309.50 | 317.65 | 317.65 | 0.19% | 1,952,474 |
| Jul 10, 2026 | 310.00 | 318.50 | 306.05 | 317.05 | 317.05 | 3.26% | 2,312,470 |
| Jul 9, 2026 | 305.45 | 311.30 | 304.15 | 307.05 | 307.05 | 1.81% | 1,721,722 |
| Jul 8, 2026 | 307.00 | 315.80 | 296.85 | 301.60 | 301.60 | -2.55% | 3,514,536 |
| Jul 7, 2026 | 319.70 | 321.00 | 307.70 | 309.50 | 309.50 | -2.66% | 2,542,442 |
| Jul 6, 2026 | 322.70 | 326.85 | 316.70 | 317.95 | 317.95 | -1.09% | 3,898,071 |
| Jul 3, 2026 | 315.00 | 324.50 | 312.00 | 321.45 | 321.45 | 2.55% | 5,818,846 |
| Jul 2, 2026 | 310.20 | 314.60 | 307.15 | 313.45 | 313.45 | 1.80% | 4,065,958 |
| Jul 1, 2026 | 306.00 | 317.00 | 305.00 | 307.90 | 307.90 | 2.84% | 19,047,834 |
| Jun 30, 2026 | 295.50 | 302.30 | 282.10 | 299.40 | 299.40 | -5.98% | 55,548,232 |
| Jun 29, 2026 | 334.00 | 334.00 | 315.00 | 318.45 | 318.45 | -4.66% | 1,437,672 |
| Jun 25, 2026 | 350.00 | 350.85 | 328.20 | 334.00 | 334.00 | -4.28% | 2,348,367 |
| Jun 24, 2026 | 349.90 | 358.95 | 343.75 | 348.95 | 348.95 | 0.98% | 5,533,032 |
| Jun 23, 2026 | 324.80 | 348.00 | 323.10 | 345.55 | 345.55 | 6.95% | 8,266,659 |
| Jun 22, 2026 | 324.90 | 327.70 | 321.15 | 323.10 | 323.10 | -0.49% | 709,325 |
| Jun 19, 2026 | 325.50 | 329.50 | 320.55 | 324.70 | 324.70 | -0.25% | 592,647 |