Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 297.09
+4.37 (1.49%)
Apr 22, 2026, 3:30 PM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 243.00 | 250.00 | 238.25 | 249.35 | 249.35 | 4.11% | 661,348 |
| Mar 16, 2026 | 246.00 | 248.40 | 236.25 | 239.50 | 239.50 | -2.80% | 716,481 |
| Mar 13, 2026 | 257.80 | 257.80 | 243.40 | 246.40 | 246.40 | -3.69% | 311,967 |
| Mar 12, 2026 | 252.00 | 259.00 | 246.25 | 255.85 | 255.85 | 1.07% | 275,603 |
| Mar 11, 2026 | 260.60 | 260.95 | 252.25 | 253.15 | 253.15 | -1.94% | 183,594 |
| Mar 10, 2026 | 249.95 | 262.85 | 244.10 | 258.15 | 258.15 | 5.76% | 428,409 |
| Mar 9, 2026 | 253.00 | 253.00 | 241.25 | 244.10 | 244.10 | -5.20% | 448,658 |
| Mar 6, 2026 | 249.45 | 266.25 | 249.45 | 257.50 | 257.50 | 2.20% | 397,958 |
| Mar 5, 2026 | 254.05 | 255.00 | 248.25 | 251.95 | 251.95 | 0.66% | 207,919 |
| Mar 4, 2026 | 250.05 | 254.00 | 249.00 | 250.30 | 250.30 | -2.68% | 421,372 |
| Mar 2, 2026 | 250.00 | 261.30 | 249.40 | 257.20 | 257.20 | -1.94% | 430,738 |
| Feb 27, 2026 | 265.00 | 265.00 | 261.00 | 262.30 | 262.30 | -0.15% | 177,143 |
| Feb 26, 2026 | 263.95 | 267.25 | 262.05 | 262.70 | 262.70 | 0.29% | 202,771 |
| Feb 25, 2026 | 262.00 | 268.95 | 257.45 | 261.95 | 261.95 | 1.51% | 559,509 |
| Feb 24, 2026 | 260.00 | 261.50 | 253.30 | 258.05 | 258.05 | -1.15% | 216,393 |
| Feb 23, 2026 | 265.00 | 265.00 | 258.00 | 261.05 | 261.05 | 0.27% | 231,643 |
| Feb 20, 2026 | 268.85 | 270.50 | 258.45 | 260.35 | 260.35 | -1.25% | 239,317 |
| Feb 19, 2026 | 269.50 | 273.60 | 262.10 | 263.65 | 263.65 | -1.82% | 144,304 |
| Feb 18, 2026 | 265.15 | 270.00 | 264.10 | 268.55 | 268.55 | 0.51% | 102,607 |
| Feb 17, 2026 | 265.35 | 272.00 | 262.55 | 267.20 | 267.20 | 0.68% | 147,848 |
| Feb 16, 2026 | 266.00 | 267.15 | 261.00 | 265.40 | 265.40 | -0.66% | 129,574 |
| Feb 13, 2026 | 275.00 | 278.50 | 266.10 | 267.15 | 267.15 | -4.35% | 188,665 |
| Feb 12, 2026 | 288.00 | 293.00 | 275.15 | 279.30 | 279.30 | -2.82% | 242,499 |
| Feb 11, 2026 | 285.80 | 292.00 | 280.85 | 287.40 | 287.40 | 2.33% | 894,165 |
| Feb 10, 2026 | 277.80 | 280.85 | 275.00 | 280.85 | 280.85 | 4.99% | 582,155 |
| Feb 9, 2026 | 262.35 | 272.00 | 254.00 | 267.50 | 267.50 | 1.96% | 913,918 |
| Feb 6, 2026 | 249.90 | 262.35 | 237.45 | 262.35 | 262.35 | 3.35% | 520,711 |
| Feb 5, 2026 | 267.00 | 271.30 | 239.50 | 253.85 | 253.85 | -4.19% | 1,956,628 |