Genus Power Infrastructures Limited GENUSPOWER
NSE · India · Electronic Technology
INR 280.10-8.55 (-2.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 280.00 | -3.00% | INR 288.00 | INR 291.65 | INR 272.60 | 2.29M |
| 2026-09-30 | INR 288.65 | -1.70% | INR 294.05 | INR 298.65 | INR 286.10 | 2.20M |
| 2026-09-29 | INR 293.65 | -0.14% | INR 294.00 | INR 301.00 | INR 290.00 | 2.06M |
| 2026-09-28 | INR 294.05 | -3.81% | INR 305.60 | INR 305.60 | INR 292.85 | 1.27M |
| 2026-09-25 | INR 305.70 | -0.29% | INR 308.00 | INR 309.90 | INR 302.90 | 866.75K |
| 2026-09-24 | INR 306.60 | -0.57% | INR 308.00 | INR 321.30 | INR 304.75 | 2.74M |
| 2026-09-23 | INR 308.35 | -0.36% | INR 310.00 | INR 312.40 | INR 306.10 | 967.70K |
| 2026-09-22 | INR 309.45 | -0.47% | INR 312.50 | INR 313.90 | INR 308.60 | 883.34K |
| 2026-09-21 | INR 310.90 | +0.05% | INR 310.75 | INR 312.90 | INR 305.20 | 1.09M |
| 2026-09-18 | INR 310.75 | +2.51% | INR 305.00 | INR 315.65 | INR 304.60 | 3.18M |
| 2026-09-17 | INR 303.15 | +0.53% | INR 301.25 | INR 305.70 | INR 299.30 | 895.38K |
| 2026-09-16 | INR 301.55 | -1.62% | INR 306.00 | INR 307.20 | INR 291.00 | 1.97M |
| 2026-09-15 | INR 306.50 | -5.14% | INR 323.95 | INR 325.30 | INR 301.10 | 1.64M |
| 2026-09-14 | INR 323.10 | 0.00% | INR 323.10 | INR 323.10 | INR 323.10 | 0 |
| 2026-09-11 | INR 323.10 | -0.94% | INR 324.95 | INR 326.90 | INR 320.10 | 1.33M |
| 2026-09-10 | INR 326.15 | -0.87% | INR 329.00 | INR 332.30 | INR 325.05 | 788.43K |
| 2026-09-09 | INR 329.00 | -1.39% | INR 334.45 | INR 336.00 | INR 327.00 | 1.39M |
| 2026-09-08 | INR 333.65 | -0.82% | INR 337.00 | INR 338.20 | INR 331.85 | 1.39M |
| 2026-09-07 | INR 336.40 | -0.41% | INR 335.00 | INR 346.90 | INR 334.00 | 2.78M |
| 2026-09-04 | INR 337.80 | -0.56% | INR 340.80 | INR 349.35 | INR 334.75 | 2.49M |
| 2026-09-03 | INR 339.70 | +1.06% | INR 339.50 | INR 343.45 | INR 336.90 | 2.43M |
| 2026-09-02 | INR 336.15 | +2.52% | INR 325.00 | INR 341.00 | INR 324.00 | 3.71M |
| 2026-09-01 | INR 327.90 | -2.18% | INR 336.90 | INR 337.95 | INR 324.10 | 2.52M |
| 2026-08-31 | INR 335.20 | -4.15% | INR 352.05 | INR 352.10 | INR 332.05 | 3.93M |
| 2026-08-28 | INR 349.70 | +5.27% | INR 332.70 | INR 353.50 | INR 328.30 | 8.94M |
| 2026-08-27 | INR 332.20 | -2.61% | INR 342.00 | INR 342.95 | INR 330.00 | 1.57M |
| 2026-08-26 | INR 341.10 | +1.81% | INR 337.90 | INR 348.65 | INR 335.85 | 2.96M |
| 2026-08-25 | INR 335.05 | -1.34% | INR 340.00 | INR 343.70 | INR 333.10 | 1.96M |
| 2026-08-24 | INR 339.60 | +0.49% | INR 339.00 | INR 346.10 | INR 337.35 | 2.73M |
| 2026-08-21 | INR 337.95 | +1.11% | INR 335.00 | INR 346.00 | INR 334.00 | 4.67M |
| 2026-08-20 | INR 334.25 | +8.07% | INR 310.90 | INR 340.90 | INR 310.90 | 16.39M |
| 2026-08-19 | INR 309.30 | -1.67% | INR 312.00 | INR 313.65 | INR 308.25 | 939.07K |
| 2026-08-18 | INR 314.55 | -1.16% | INR 316.00 | INR 318.45 | INR 311.00 | 1.11M |
| 2026-08-17 | INR 318.25 | +2.96% | INR 310.85 | INR 325.00 | INR 301.50 | 3.31M |
| 2026-08-14 | INR 309.10 | +0.83% | INR 303.80 | INR 317.00 | INR 302.55 | 2.24M |
| 2026-08-13 | INR 306.55 | +0.52% | INR 306.00 | INR 309.50 | INR 303.15 | 936.02K |
| 2026-08-12 | INR 304.95 | -0.20% | INR 306.10 | INR 312.80 | INR 301.10 | 1.57M |
| 2026-08-11 | INR 305.55 | +0.18% | INR 305.10 | INR 307.00 | INR 301.50 | 991.70K |
| 2026-08-10 | INR 305.00 | -0.54% | INR 306.65 | INR 309.25 | INR 304.10 | 944.98K |
| 2026-08-07 | INR 306.65 | -0.90% | INR 311.40 | INR 313.35 | INR 304.00 | 1.00M |
| 2026-08-06 | INR 309.45 | -0.03% | INR 312.00 | INR 312.25 | INR 307.05 | 1.17M |
| 2026-08-05 | INR 309.55 | -2.06% | INR 317.35 | INR 318.90 | INR 308.65 | 917.62K |
| 2026-08-04 | INR 316.05 | +0.02% | INR 317.90 | INR 319.50 | INR 315.05 | 747.80K |
| 2026-08-03 | INR 316.00 | +1.06% | INR 314.75 | INR 319.95 | INR 314.00 | 918.62K |
| 2026-07-31 | INR 312.70 | +1.72% | INR 307.95 | INR 316.00 | INR 307.95 | 1.11M |
| 2026-07-30 | INR 307.40 | -1.98% | INR 314.10 | INR 314.10 | INR 306.60 | 1.24M |
| 2026-07-29 | INR 313.60 | +0.14% | INR 315.00 | INR 316.65 | INR 312.50 | 1.00M |
| 2026-07-28 | INR 313.15 | -2.75% | INR 324.00 | INR 324.00 | INR 311.35 | 1.75M |
| 2026-07-27 | INR 322.00 | +2.03% | INR 317.80 | INR 329.00 | INR 314.20 | 5.48M |
| 2026-07-24 | INR 315.60 | +0.56% | INR 310.00 | INR 316.55 | INR 307.00 | 1.08M |
| 2026-07-23 | INR 313.85 | +0.34% | INR 310.95 | INR 317.70 | INR 309.20 | 1.14M |
| 2026-07-22 | INR 312.80 | -0.56% | INR 314.55 | INR 318.20 | INR 309.95 | 1.01M |
| 2026-07-21 | INR 314.55 | +0.10% | INR 315.95 | INR 319.75 | INR 313.00 | 860.66K |
| 2026-07-20 | INR 314.25 | -0.88% | INR 316.50 | INR 317.50 | INR 309.00 | 1.21M |
| 2026-07-17 | INR 317.05 | -3.24% | INR 328.40 | INR 328.60 | INR 312.65 | 2.48M |
| 2026-07-16 | INR 327.65 | +3.82% | INR 317.00 | INR 333.50 | INR 316.00 | 7.10M |
| 2026-07-15 | INR 315.60 | +0.96% | INR 315.00 | INR 318.00 | INR 312.00 | 1.36M |
| 2026-07-14 | INR 312.60 | -1.59% | INR 314.65 | INR 316.85 | INR 311.00 | 1.17M |
| 2026-07-13 | INR 317.65 | +0.19% | INR 313.45 | INR 319.65 | INR 309.50 | 1.95M |
| 2026-07-10 | INR 317.05 | +3.26% | INR 310.00 | INR 318.50 | INR 306.05 | 2.31M |
| 2026-07-09 | INR 307.05 | +1.81% | INR 305.45 | INR 311.30 | INR 304.15 | 1.72M |
| 2026-07-08 | INR 301.60 | -2.55% | INR 307.00 | INR 315.80 | INR 296.85 | 3.51M |
| 2026-07-07 | INR 309.50 | -2.66% | INR 319.70 | INR 321.00 | INR 307.70 | 2.54M |
| 2026-07-06 | INR 317.95 | -1.09% | INR 322.70 | INR 326.85 | INR 316.70 | 3.90M |
| 2026-07-03 | INR 321.45 | +2.55% | INR 315.00 | INR 324.50 | INR 312.00 | 5.82M |
| 2026-07-02 | INR 313.45 | +1.80% | INR 310.20 | INR 314.60 | INR 307.15 | 4.07M |
| 2026-07-01 | INR 307.90 | +2.84% | INR 306.00 | INR 317.00 | INR 305.00 | 19.05M |
| 2026-06-30 | INR 299.40 | -5.98% | INR 295.50 | INR 302.30 | INR 282.10 | 55.55M |
| 2026-06-29 | INR 318.45 | -4.66% | INR 334.00 | INR 334.00 | INR 315.00 | 1.44M |
| 2026-06-26 | INR 334.00 | 0.00% | INR 334.00 | INR 334.00 | INR 334.00 | 0 |
| 2026-06-25 | INR 334.00 | -4.28% | INR 350.00 | INR 350.85 | INR 328.20 | 2.35M |
| 2026-06-24 | INR 348.95 | +0.98% | INR 349.90 | INR 358.95 | INR 343.75 | 5.53M |
| 2026-06-23 | INR 345.55 | +6.95% | INR 324.80 | INR 348.00 | INR 323.10 | 8.27M |
| 2026-06-22 | INR 323.10 | -0.49% | INR 324.90 | INR 327.70 | INR 321.15 | 709.33K |
| 2026-06-19 | INR 324.70 | -0.25% | INR 325.50 | INR 329.50 | INR 320.55 | 592.65K |
| 2026-06-18 | INR 325.50 | -1.20% | INR 330.90 | INR 335.20 | INR 325.00 | 813.17K |
| 2026-06-17 | INR 329.45 | +0.17% | INR 328.90 | INR 337.10 | INR 327.00 | 1.16M |
| 2026-06-16 | INR 328.90 | +2.56% | INR 325.00 | INR 332.00 | INR 322.90 | 1.61M |
| 2026-06-15 | INR 320.70 | +0.60% | INR 324.00 | INR 326.00 | INR 316.80 | 785.69K |
| 2026-06-12 | INR 318.80 | +2.94% | INR 315.00 | INR 320.65 | INR 310.45 | 581.27K |
| 2026-06-11 | INR 309.70 | +0.45% | INR 307.50 | INR 316.95 | INR 300.15 | 786.77K |
| 2026-06-10 | INR 308.30 | +1.48% | INR 308.00 | INR 326.15 | INR 303.70 | 1.80M |
| 2026-06-09 | INR 303.80 | +1.00% | INR 301.90 | INR 304.95 | INR 298.60 | 355.46K |
| 2026-06-08 | INR 300.80 | -2.46% | INR 305.00 | INR 308.00 | INR 298.20 | 306.91K |
| 2026-06-05 | INR 308.40 | -1.83% | INR 316.85 | INR 317.25 | INR 307.00 | 424.83K |
| 2026-06-04 | INR 314.15 | +0.26% | INR 311.75 | INR 323.60 | INR 309.60 | 552.37K |
| 2026-06-03 | INR 313.35 | +1.29% | INR 309.35 | INR 315.15 | INR 303.10 | 365.70K |
| 2026-06-02 | INR 309.35 | -0.10% | INR 307.65 | INR 311.95 | INR 302.15 | 320.69K |
| 2026-06-01 | INR 309.65 | -1.17% | INR 315.00 | INR 318.45 | INR 307.20 | 365.39K |
| 2026-05-29 | INR 313.30 | -1.65% | INR 318.55 | INR 326.80 | INR 312.00 | 473.64K |