Genus Paper & Boards Ltd GENUSPAPER

NSE · India · Process Industries

INR 10.55-0.09 (-0.85%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.53	-1.03%	INR 10.70	INR 10.77	INR 10.30	43.52K
2026-09-30	INR 10.64	+3.80%	INR 10.43	INR 10.96	INR 10.36	156.40K
2026-09-29	INR 10.25	+1.38%	INR 10.11	INR 11.40	INR 9.25	353.41K
2026-09-28	INR 10.11	-6.65%	INR 10.98	INR 10.99	INR 9.95	504.57K
2026-09-25	INR 10.83	-3.30%	INR 11.32	INR 11.33	INR 10.67	303.01K
2026-09-24	INR 11.20	-1.23%	INR 11.21	INR 11.48	INR 11.07	50.06K
2026-09-23	INR 11.34	+0.53%	INR 11.20	INR 11.57	INR 11.20	60.79K
2026-09-22	INR 11.28	-1.83%	INR 11.50	INR 11.50	INR 11.25	21.44K
2026-09-21	INR 11.49	+0.70%	INR 11.40	INR 11.70	INR 11.20	52.64K
2026-09-18	INR 11.41	+2.06%	INR 11.18	INR 11.45	INR 11.18	40.23K
2026-09-17	INR 11.18	+0.63%	INR 11.33	INR 11.67	INR 11.12	105.78K
2026-09-16	INR 11.11	-2.37%	INR 11.38	INR 11.74	INR 10.87	117.82K
2026-09-15	INR 11.38	-5.48%	INR 11.83	INR 12.40	INR 11.25	197.13K
2026-09-11	INR 12.04	-0.50%	INR 12.19	INR 12.19	INR 11.80	82.56K
2026-09-10	INR 12.10	-0.74%	INR 12.45	INR 13.09	INR 11.85	393.87K
2026-09-09	INR 12.19	-5.21%	INR 12.86	INR 12.92	INR 12.08	235.98K
2026-09-08	INR 12.86	-2.72%	INR 13.48	INR 13.79	INR 12.67	169.81K
2026-09-07	INR 13.22	+3.61%	INR 12.76	INR 14.20	INR 12.37	517.48K
2026-09-04	INR 12.76	+2.57%	INR 12.57	INR 12.83	INR 12.21	216.96K
2026-09-03	INR 12.44	+4.01%	INR 12.00	INR 12.54	INR 11.91	144.78K
2026-09-02	INR 11.96	-0.25%	INR 12.04	INR 12.14	INR 11.82	42.14K
2026-09-01	INR 11.99	-1.07%	INR 12.12	INR 12.50	INR 11.90	83.71K
2026-08-31	INR 12.12	-0.33%	INR 12.25	INR 12.50	INR 11.90	36.93K
2026-08-28	INR 12.16	-1.70%	INR 12.14	INR 12.50	INR 12.00	34.99K
2026-08-27	INR 12.37	0.00%	INR 12.70	INR 12.70	INR 12.11	53.01K
2026-08-26	INR 12.37	+2.32%	INR 12.65	INR 12.75	INR 11.89	242.12K
2026-08-25	INR 12.09	+8.72%	INR 11.29	INR 12.50	INR 11.12	269.41K
2026-08-24	INR 11.12	-0.98%	INR 11.48	INR 11.48	INR 11.10	53.93K
2026-08-21	INR 11.23	-0.80%	INR 11.57	INR 11.63	INR 11.08	223.22K
2026-08-20	INR 11.32	-0.96%	INR 11.43	INR 11.70	INR 11.22	42.86K
2026-08-19	INR 11.43	-1.89%	INR 11.69	INR 11.70	INR 11.26	36.56K
2026-08-18	INR 11.65	+3.10%	INR 11.30	INR 11.85	INR 11.25	117.14K
2026-08-17	INR 11.30	+1.89%	INR 11.28	INR 11.50	INR 11.01	75.72K
2026-08-14	INR 11.09	-2.89%	INR 11.34	INR 11.64	INR 10.95	146.93K
2026-08-13	INR 11.42	-3.47%	INR 11.90	INR 11.90	INR 11.26	129.36K
2026-08-12	INR 11.83	-3.03%	INR 12.27	INR 12.27	INR 11.78	79.72K
2026-08-11	INR 12.20	-2.17%	INR 12.65	INR 13.10	INR 12.08	205.33K
2026-08-10	INR 12.47	+0.89%	INR 12.30	INR 13.00	INR 12.22	85.04K
2026-08-07	INR 12.36	-1.59%	INR 12.46	INR 12.65	INR 12.16	47.02K
2026-08-06	INR 12.56	-0.71%	INR 12.50	INR 12.75	INR 12.40	51.71K
2026-08-05	INR 12.65	+1.20%	INR 12.69	INR 12.85	INR 12.36	77.06K
2026-08-04	INR 12.50	+0.24%	INR 12.50	INR 12.85	INR 12.34	93.77K
2026-08-03	INR 12.47	+3.23%	INR 12.08	INR 12.75	INR 11.95	306.74K
2026-07-31	INR 12.08	+0.17%	INR 12.06	INR 12.51	INR 12.05	74.28K
2026-07-30	INR 12.06	-1.87%	INR 12.69	INR 12.69	INR 12.00	32.18K
2026-07-29	INR 12.29	+0.49%	INR 12.17	INR 12.80	INR 12.17	45.39K
2026-07-28	INR 12.23	-2.86%	INR 12.66	INR 12.79	INR 12.15	102.86K
2026-07-27	INR 12.59	+5.62%	INR 12.13	INR 12.65	INR 12.12	139.56K
2026-07-24	INR 11.92	-2.45%	INR 12.10	INR 12.27	INR 11.80	62.82K
2026-07-23	INR 12.22	-1.37%	INR 12.69	INR 13.22	INR 12.06	488.56K
2026-07-22	INR 12.39	+7.65%	INR 11.60	INR 12.59	INR 11.24	397.25K
2026-07-21	INR 11.51	+3.88%	INR 11.08	INR 11.90	INR 11.08	90.80K
2026-07-20	INR 11.08	-1.86%	INR 11.10	INR 11.34	INR 11.01	85.90K
2026-07-17	INR 11.29	-2.67%	INR 11.55	INR 11.60	INR 11.25	63.02K
2026-07-16	INR 11.60	-1.02%	INR 11.79	INR 11.79	INR 11.52	14.07K
2026-07-15	INR 11.72	+1.30%	INR 11.60	INR 11.80	INR 11.45	53.09K
2026-07-14	INR 11.57	-2.20%	INR 11.90	INR 11.90	INR 11.51	26.36K
2026-07-13	INR 11.83	+5.53%	INR 11.07	INR 12.19	INR 11.07	116.33K
2026-07-10	INR 11.21	-0.62%	INR 11.33	INR 11.44	INR 11.17	57.73K
2026-07-09	INR 11.28	-0.27%	INR 11.30	INR 11.47	INR 11.16	40.92K
2026-07-08	INR 11.31	-3.17%	INR 11.72	INR 11.73	INR 11.15	37.96K
2026-07-07	INR 11.68	-0.09%	INR 11.89	INR 11.95	INR 11.55	40.89K
2026-07-06	INR 11.69	-1.27%	INR 11.72	INR 11.98	INR 11.65	58.90K
2026-07-03	INR 11.84	-0.08%	INR 11.76	INR 12.14	INR 11.76	82.59K
2026-07-02	INR 11.85	-1.17%	INR 11.98	INR 11.99	INR 11.65	59.56K
2026-07-01	INR 11.99	+0.76%	INR 12.01	INR 12.29	INR 11.81	54.54K
2026-06-30	INR 11.90	-0.67%	INR 11.96	INR 12.20	INR 11.80	65.28K
2026-06-29	INR 11.98	-0.99%	INR 12.10	INR 12.11	INR 11.82	21.61K
2026-06-26	INR 12.10	0.00%	INR 12.10	INR 12.10	INR 12.10	0
2026-06-25	INR 12.10	-2.02%	INR 12.40	INR 12.50	INR 12.07	27.77K
2026-06-24	INR 12.35	-0.40%	INR 12.59	INR 12.59	INR 12.05	37.89K
2026-06-23	INR 12.40	-1.59%	INR 12.80	INR 12.80	INR 12.25	36.83K
2026-06-22	INR 12.60	-0.63%	INR 12.87	INR 12.99	INR 12.55	79.72K
2026-06-19	INR 12.68	+2.76%	INR 12.34	INR 13.10	INR 12.20	133.91K
2026-06-18	INR 12.34	+0.90%	INR 12.13	INR 12.49	INR 12.10	44.52K
2026-06-17	INR 12.23	-0.08%	INR 12.15	INR 12.48	INR 12.03	45.18K
2026-06-16	INR 12.24	-0.16%	INR 12.25	INR 12.45	INR 12.15	49.05K
2026-06-15	INR 12.26	+1.83%	INR 12.16	INR 12.85	INR 12.03	143.93K
2026-06-12	INR 12.04	+2.91%	INR 11.75	INR 12.10	INR 11.75	41.68K
2026-06-11	INR 11.70	-3.39%	INR 12.01	INR 12.05	INR 11.60	50.46K
2026-06-10	INR 12.11	-1.62%	INR 12.27	INR 12.46	INR 12.00	22.62K
2026-06-09	INR 12.31	+1.82%	INR 12.30	INR 12.35	INR 11.90	41.24K
2026-06-08	INR 12.09	-1.87%	INR 12.45	INR 12.45	INR 12.06	48.69K
2026-06-05	INR 12.32	+1.40%	INR 12.35	INR 12.40	INR 12.15	34.03K
2026-06-04	INR 12.15	-2.33%	INR 12.75	INR 12.75	INR 11.95	125.67K
2026-06-03	INR 12.44	-0.24%	INR 12.53	INR 12.55	INR 12.30	10.36K
2026-06-02	INR 12.47	+0.89%	INR 12.65	INR 12.65	INR 12.15	50.81K
2026-06-01	INR 12.36	-1.59%	INR 12.55	INR 12.69	INR 12.35	41.70K
2026-05-29	INR 12.56	-0.48%	INR 12.94	INR 12.94	INR 12.50	38.72K
2026-05-28	INR 12.62	0.00%	INR 12.62	INR 12.62	INR 12.62	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.53	-1.03%	INR 10.70	INR 10.77	INR 10.30	43.52K
2026-09-30	INR 10.64	+3.80%	INR 10.43	INR 10.96	INR 10.36	156.40K
2026-09-29	INR 10.25	+1.38%	INR 10.11	INR 11.40	INR 9.25	353.41K
2026-09-28	INR 10.11	-6.65%	INR 10.98	INR 10.99	INR 9.95	504.57K
2026-09-25	INR 10.83	-3.30%	INR 11.32	INR 11.33	INR 10.67	303.01K
2026-09-24	INR 11.20	-1.23%	INR 11.21	INR 11.48	INR 11.07	50.06K
2026-09-23	INR 11.34	+0.53%	INR 11.20	INR 11.57	INR 11.20	60.79K
2026-09-22	INR 11.28	-1.83%	INR 11.50	INR 11.50	INR 11.25	21.44K
2026-09-21	INR 11.49	+0.70%	INR 11.40	INR 11.70	INR 11.20	52.64K
2026-09-18	INR 11.41	+2.06%	INR 11.18	INR 11.45	INR 11.18	40.23K
2026-09-17	INR 11.18	+0.63%	INR 11.33	INR 11.67	INR 11.12	105.78K
2026-09-16	INR 11.11	-2.37%	INR 11.38	INR 11.74	INR 10.87	117.82K
2026-09-15	INR 11.38	-5.48%	INR 11.83	INR 12.40	INR 11.25	197.13K
2026-09-11	INR 12.04	-0.50%	INR 12.19	INR 12.19	INR 11.80	82.56K
2026-09-10	INR 12.10	-0.74%	INR 12.45	INR 13.09	INR 11.85	393.87K
2026-09-09	INR 12.19	-5.21%	INR 12.86	INR 12.92	INR 12.08	235.98K
2026-09-08	INR 12.86	-2.72%	INR 13.48	INR 13.79	INR 12.67	169.81K
2026-09-07	INR 13.22	+3.61%	INR 12.76	INR 14.20	INR 12.37	517.48K
2026-09-04	INR 12.76	+2.57%	INR 12.57	INR 12.83	INR 12.21	216.96K
2026-09-03	INR 12.44	+4.01%	INR 12.00	INR 12.54	INR 11.91	144.78K
2026-09-02	INR 11.96	-0.25%	INR 12.04	INR 12.14	INR 11.82	42.14K
2026-09-01	INR 11.99	-1.07%	INR 12.12	INR 12.50	INR 11.90	83.71K
2026-08-31	INR 12.12	-0.33%	INR 12.25	INR 12.50	INR 11.90	36.93K
2026-08-28	INR 12.16	-1.70%	INR 12.14	INR 12.50	INR 12.00	34.99K
2026-08-27	INR 12.37	0.00%	INR 12.70	INR 12.70	INR 12.11	53.01K
2026-08-26	INR 12.37	+2.32%	INR 12.65	INR 12.75	INR 11.89	242.12K
2026-08-25	INR 12.09	+8.72%	INR 11.29	INR 12.50	INR 11.12	269.41K
2026-08-24	INR 11.12	-0.98%	INR 11.48	INR 11.48	INR 11.10	53.93K
2026-08-21	INR 11.23	-0.80%	INR 11.57	INR 11.63	INR 11.08	223.22K
2026-08-20	INR 11.32	-0.96%	INR 11.43	INR 11.70	INR 11.22	42.86K
2026-08-19	INR 11.43	-1.89%	INR 11.69	INR 11.70	INR 11.26	36.56K
2026-08-18	INR 11.65	+3.10%	INR 11.30	INR 11.85	INR 11.25	117.14K
2026-08-17	INR 11.30	+1.89%	INR 11.28	INR 11.50	INR 11.01	75.72K
2026-08-14	INR 11.09	-2.89%	INR 11.34	INR 11.64	INR 10.95	146.93K
2026-08-13	INR 11.42	-3.47%	INR 11.90	INR 11.90	INR 11.26	129.36K
2026-08-12	INR 11.83	-3.03%	INR 12.27	INR 12.27	INR 11.78	79.72K
2026-08-11	INR 12.20	-2.17%	INR 12.65	INR 13.10	INR 12.08	205.33K
2026-08-10	INR 12.47	+0.89%	INR 12.30	INR 13.00	INR 12.22	85.04K
2026-08-07	INR 12.36	-1.59%	INR 12.46	INR 12.65	INR 12.16	47.02K
2026-08-06	INR 12.56	-0.71%	INR 12.50	INR 12.75	INR 12.40	51.71K
2026-08-05	INR 12.65	+1.20%	INR 12.69	INR 12.85	INR 12.36	77.06K
2026-08-04	INR 12.50	+0.24%	INR 12.50	INR 12.85	INR 12.34	93.77K
2026-08-03	INR 12.47	+3.23%	INR 12.08	INR 12.75	INR 11.95	306.74K
2026-07-31	INR 12.08	+0.17%	INR 12.06	INR 12.51	INR 12.05	74.28K
2026-07-30	INR 12.06	-1.87%	INR 12.69	INR 12.69	INR 12.00	32.18K
2026-07-29	INR 12.29	+0.49%	INR 12.17	INR 12.80	INR 12.17	45.39K
2026-07-28	INR 12.23	-2.86%	INR 12.66	INR 12.79	INR 12.15	102.86K
2026-07-27	INR 12.59	+5.62%	INR 12.13	INR 12.65	INR 12.12	139.56K
2026-07-24	INR 11.92	-2.45%	INR 12.10	INR 12.27	INR 11.80	62.82K
2026-07-23	INR 12.22	-1.37%	INR 12.69	INR 13.22	INR 12.06	488.56K
2026-07-22	INR 12.39	+7.65%	INR 11.60	INR 12.59	INR 11.24	397.25K
2026-07-21	INR 11.51	+3.88%	INR 11.08	INR 11.90	INR 11.08	90.80K
2026-07-20	INR 11.08	-1.86%	INR 11.10	INR 11.34	INR 11.01	85.90K
2026-07-17	INR 11.29	-2.67%	INR 11.55	INR 11.60	INR 11.25	63.02K
2026-07-16	INR 11.60	-1.02%	INR 11.79	INR 11.79	INR 11.52	14.07K
2026-07-15	INR 11.72	+1.30%	INR 11.60	INR 11.80	INR 11.45	53.09K
2026-07-14	INR 11.57	-2.20%	INR 11.90	INR 11.90	INR 11.51	26.36K
2026-07-13	INR 11.83	+5.53%	INR 11.07	INR 12.19	INR 11.07	116.33K
2026-07-10	INR 11.21	-0.62%	INR 11.33	INR 11.44	INR 11.17	57.73K
2026-07-09	INR 11.28	-0.27%	INR 11.30	INR 11.47	INR 11.16	40.92K
2026-07-08	INR 11.31	-3.17%	INR 11.72	INR 11.73	INR 11.15	37.96K
2026-07-07	INR 11.68	-0.09%	INR 11.89	INR 11.95	INR 11.55	40.89K
2026-07-06	INR 11.69	-1.27%	INR 11.72	INR 11.98	INR 11.65	58.90K
2026-07-03	INR 11.84	-0.08%	INR 11.76	INR 12.14	INR 11.76	82.59K
2026-07-02	INR 11.85	-1.17%	INR 11.98	INR 11.99	INR 11.65	59.56K
2026-07-01	INR 11.99	+0.76%	INR 12.01	INR 12.29	INR 11.81	54.54K
2026-06-30	INR 11.90	-0.67%	INR 11.96	INR 12.20	INR 11.80	65.28K
2026-06-29	INR 11.98	-0.99%	INR 12.10	INR 12.11	INR 11.82	21.61K
2026-06-26	INR 12.10	0.00%	INR 12.10	INR 12.10	INR 12.10	0
2026-06-25	INR 12.10	-2.02%	INR 12.40	INR 12.50	INR 12.07	27.77K
2026-06-24	INR 12.35	-0.40%	INR 12.59	INR 12.59	INR 12.05	37.89K
2026-06-23	INR 12.40	-1.59%	INR 12.80	INR 12.80	INR 12.25	36.83K
2026-06-22	INR 12.60	-0.63%	INR 12.87	INR 12.99	INR 12.55	79.72K
2026-06-19	INR 12.68	+2.76%	INR 12.34	INR 13.10	INR 12.20	133.91K
2026-06-18	INR 12.34	+0.90%	INR 12.13	INR 12.49	INR 12.10	44.52K
2026-06-17	INR 12.23	-0.08%	INR 12.15	INR 12.48	INR 12.03	45.18K
2026-06-16	INR 12.24	-0.16%	INR 12.25	INR 12.45	INR 12.15	49.05K
2026-06-15	INR 12.26	+1.83%	INR 12.16	INR 12.85	INR 12.03	143.93K
2026-06-12	INR 12.04	+2.91%	INR 11.75	INR 12.10	INR 11.75	41.68K
2026-06-11	INR 11.70	-3.39%	INR 12.01	INR 12.05	INR 11.60	50.46K
2026-06-10	INR 12.11	-1.62%	INR 12.27	INR 12.46	INR 12.00	22.62K
2026-06-09	INR 12.31	+1.82%	INR 12.30	INR 12.35	INR 11.90	41.24K
2026-06-08	INR 12.09	-1.87%	INR 12.45	INR 12.45	INR 12.06	48.69K
2026-06-05	INR 12.32	+1.40%	INR 12.35	INR 12.40	INR 12.15	34.03K
2026-06-04	INR 12.15	-2.33%	INR 12.75	INR 12.75	INR 11.95	125.67K
2026-06-03	INR 12.44	-0.24%	INR 12.53	INR 12.55	INR 12.30	10.36K
2026-06-02	INR 12.47	+0.89%	INR 12.65	INR 12.65	INR 12.15	50.81K
2026-06-01	INR 12.36	-1.59%	INR 12.55	INR 12.69	INR 12.35	41.70K
2026-05-29	INR 12.56	-0.48%	INR 12.94	INR 12.94	INR 12.50	38.72K
2026-05-28	INR 12.62	0.00%	INR 12.62	INR 12.62	INR 12.62	0