Genus Power Infrastructures Limited (NSE:GENUSPOWER)
India · Delayed Price · Currency is INR 312.40
-2.15 (-0.68%)
Jul 22, 2026, 3:29 PM IST
NSE:GENUSPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |