Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 311.35
+3.45 (1.12%)
Jul 2, 2026, 11:11 AM IST
NSE:GENUSPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 330.90 | 335.20 | 325.00 | 325.50 | 325.50 | -1.20% | 813,171 |
| Jun 17, 2026 | 328.90 | 337.10 | 327.00 | 329.45 | 329.45 | 0.17% | 1,162,797 |
| Jun 16, 2026 | 325.00 | 332.00 | 322.90 | 328.90 | 328.90 | 2.56% | 1,612,608 |
| Jun 15, 2026 | 324.00 | 326.00 | 316.80 | 320.70 | 320.70 | 0.60% | 785,693 |
| Jun 12, 2026 | 315.00 | 320.65 | 310.45 | 318.80 | 318.80 | 2.94% | 581,268 |
| Jun 11, 2026 | 307.50 | 316.95 | 300.15 | 309.70 | 309.70 | 0.45% | 786,770 |
| Jun 10, 2026 | 308.00 | 326.15 | 303.70 | 308.30 | 308.30 | 1.48% | 1,804,401 |
| Jun 9, 2026 | 301.90 | 304.95 | 298.60 | 303.80 | 303.80 | 1.00% | 355,458 |
| Jun 8, 2026 | 305.00 | 308.00 | 298.20 | 300.80 | 300.80 | -2.46% | 306,905 |
| Jun 5, 2026 | 316.85 | 317.25 | 307.00 | 308.40 | 308.40 | -1.83% | 424,828 |
| Jun 4, 2026 | 311.75 | 323.60 | 309.60 | 314.15 | 314.15 | 0.26% | 552,371 |
| 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 |