BSE - Free Realtime Quote INR

Genus Paper & Boards Limited (GENUSPAPER.BO)

20.73 +0.53 (+2.62%)
As of 10:11 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.00 21.09 20.31 20.73 20.73 75,058
Apr 23, 2024 19.56 20.79 19.56 20.20 20.20 187,168
Apr 22, 2024 19.21 19.75 19.20 19.54 19.54 9,288
Apr 19, 2024 19.22 19.49 18.77 19.19 19.19 85,099
Apr 18, 2024 19.25 19.80 19.10 19.26 19.26 48,891
Apr 16, 2024 19.28 19.74 18.92 19.45 19.45 49,810
Apr 15, 2024 19.54 19.54 18.95 19.26 19.26 26,206
Apr 12, 2024 19.31 20.37 19.31 19.94 19.94 6,986
Apr 10, 2024 19.73 20.28 19.73 20.08 20.08 13,598
Apr 9, 2024 20.35 20.48 19.96 20.13 20.13 27,272
Apr 8, 2024 20.70 20.88 20.22 20.35 20.35 31,220
Apr 5, 2024 20.79 20.90 20.12 20.67 20.67 24,208
Apr 4, 2024 20.79 20.79 20.25 20.53 20.53 24,892
Apr 3, 2024 19.90 20.39 19.55 20.28 20.28 107,432
Apr 2, 2024 19.10 19.70 19.10 19.60 19.60 19,852
Apr 1, 2024 18.23 19.44 18.23 19.27 19.27 32,146
Mar 28, 2024 18.02 19.13 18.02 18.52 18.52 233,762
Mar 27, 2024 19.02 19.33 17.85 18.07 18.07 291,223
Mar 26, 2024 19.89 19.89 18.80 19.01 19.01 54,678
Mar 22, 2024 19.80 19.88 19.55 19.59 19.59 19,596
Mar 21, 2024 18.80 19.57 18.80 19.47 19.47 201,076
Mar 20, 2024 18.81 19.50 18.71 18.80 18.80 158,238
Mar 19, 2024 20.24 20.24 18.86 19.16 19.16 69,168
Mar 18, 2024 19.41 20.03 19.21 19.32 19.32 49,028
Mar 15, 2024 19.22 21.25 19.22 19.60 19.60 169,901
Mar 14, 2024 16.04 20.56 16.04 20.43 20.43 349,284
Mar 13, 2024 18.95 19.24 16.71 17.14 17.14 321,778
Mar 12, 2024 19.90 19.94 18.71 18.90 18.90 44,479
Mar 11, 2024 20.65 20.78 19.52 19.78 19.78 39,828
Mar 7, 2024 20.52 20.88 20.49 20.63 20.63 22,558
Mar 6, 2024 21.27 21.27 20.16 20.38 20.38 95,869
Mar 5, 2024 21.40 21.78 21.11 21.19 21.19 54,501
Mar 4, 2024 22.09 22.14 21.62 21.77 21.77 75,817
Mar 1, 2024 22.00 22.50 21.72 21.90 21.90 37,859
Feb 29, 2024 22.99 22.99 21.30 21.83 21.83 135,100
Feb 28, 2024 22.30 22.92 21.67 22.03 22.03 60,735
Feb 27, 2024 23.88 23.88 22.52 22.72 22.72 78,538
Feb 26, 2024 23.76 23.85 23.02 23.12 23.12 210,094
Feb 23, 2024 23.27 24.10 22.90 23.76 23.76 290,838
Feb 22, 2024 22.26 23.26 22.02 23.09 23.09 181,882
Feb 21, 2024 22.91 23.52 22.42 22.67 22.67 169,603
Feb 20, 2024 23.12 23.92 23.12 23.29 23.29 101,589
Feb 19, 2024 22.91 23.49 22.69 23.31 23.31 126,959
Feb 16, 2024 23.12 23.62 22.67 22.86 22.86 160,809
Feb 15, 2024 22.85 23.70 22.73 23.39 23.39 129,321
Feb 14, 2024 23.37 23.37 22.61 22.73 22.73 127,031
Feb 13, 2024 22.79 23.70 21.92 23.39 23.39 184,037
Feb 12, 2024 25.37 25.54 22.05 22.48 22.48 812,705
Feb 9, 2024 25.88 26.13 24.40 25.56 25.56 433,309
Feb 8, 2024 26.90 26.90 25.82 25.96 25.96 87,511
Feb 7, 2024 27.65 27.69 25.40 26.28 26.28 167,556
Feb 6, 2024 27.40 27.65 26.16 26.94 26.94 527,025
Feb 5, 2024 25.78 28.44 25.56 26.56 26.56 685,969
Feb 2, 2024 24.18 26.60 24.18 25.61 25.61 740,970
Feb 1, 2024 25.23 25.73 24.00 24.57 24.57 571,113
Jan 31, 2024 26.80 26.80 24.87 25.15 25.15 1,688,602
Jan 30, 2024 22.80 26.95 22.11 26.87 26.87 5,307,046
Jan 29, 2024 21.96 23.20 21.81 22.46 22.46 1,137,122
Jan 25, 2024 20.20 22.55 20.20 21.50 21.50 871,218
Jan 24, 2024 20.60 20.60 19.66 20.06 20.06 89,558
Jan 23, 2024 20.74 21.23 19.73 19.86 19.86 73,426
Jan 19, 2024 20.08 21.72 19.95 21.14 21.14 207,999
Jan 17, 2024 20.20 20.63 19.93 20.09 20.09 46,779
Jan 16, 2024 20.90 21.04 20.00 20.17 20.17 135,831
Jan 15, 2024 20.50 22.20 18.49 19.99 19.99 789,691
Jan 12, 2024 19.96 20.75 19.96 20.54 20.54 107,887
Jan 11, 2024 20.35 21.19 19.87 20.46 20.46 200,938
Jan 10, 2024 20.68 20.85 19.92 20.36 20.36 218,319
Jan 9, 2024 20.00 21.47 19.96 20.64 20.64 337,668
Jan 8, 2024 19.89 19.90 19.65 19.69 19.69 86,460
Jan 5, 2024 19.40 19.77 19.40 19.67 19.67 104,103
Jan 4, 2024 19.60 19.85 19.37 19.40 19.40 182,622
Jan 3, 2024 19.50 20.09 19.37 19.51 19.51 225,490
Jan 2, 2024 19.40 19.64 19.12 19.49 19.49 72,853
Jan 1, 2024 19.50 19.72 19.31 19.41 19.41 59,181
Dec 29, 2023 19.01 19.35 18.97 19.27 19.27 134,535
Dec 28, 2023 19.70 19.70 19.10 19.13 19.13 48,007
Dec 27, 2023 19.48 19.72 19.07 19.36 19.36 144,888
Dec 26, 2023 19.15 19.45 18.86 19.10 19.10 92,363
Dec 22, 2023 19.60 19.60 19.00 19.13 19.13 38,866
Dec 21, 2023 18.50 19.39 18.25 19.22 19.22 217,312
Dec 20, 2023 20.70 20.70 18.78 18.96 18.96 163,282
Dec 19, 2023 19.64 20.71 19.64 19.93 19.93 78,303
Dec 18, 2023 19.50 20.30 19.50 19.64 19.64 156,815
Dec 15, 2023 20.08 20.08 19.50 19.84 19.84 116,599
Dec 14, 2023 20.29 20.29 19.62 19.69 19.69 138,563
Dec 13, 2023 20.89 20.89 19.17 19.80 19.80 153,443
Dec 12, 2023 19.93 20.55 19.93 20.11 20.11 43,127
Dec 11, 2023 20.45 20.45 19.70 19.88 19.88 127,596
Dec 8, 2023 20.99 20.99 19.85 20.00 20.00 42,558
Dec 7, 2023 20.76 21.09 20.27 20.60 20.60 117,552
Dec 6, 2023 20.88 21.30 20.44 20.76 20.76 256,181
Dec 5, 2023 19.89 20.39 19.20 20.30 20.30 93,544
Dec 4, 2023 19.99 19.99 19.40 19.48 19.48 117,007
Dec 1, 2023 19.68 19.98 19.50 19.62 19.62 121,577
Nov 30, 2023 20.00 20.14 19.50 19.67 19.67 75,310
Nov 29, 2023 20.10 20.33 19.81 19.91 19.91 80,431
Nov 28, 2023 20.80 20.80 20.00 20.08 20.08 40,327
Nov 24, 2023 21.24 21.24 20.33 20.39 20.39 71,466
Nov 23, 2023 21.69 21.69 20.92 20.95 20.95 39,208
Nov 22, 2023 21.62 21.62 20.92 21.27 21.27 72,606
Nov 21, 2023 21.99 22.65 21.36 21.49 21.49 128,854
Nov 20, 2023 20.46 21.99 20.46 21.77 21.77 520,590
Nov 17, 2023 20.91 20.98 20.35 20.44 20.44 162,212
Nov 16, 2023 21.43 21.43 20.66 20.86 20.86 30,617
Nov 15, 2023 20.94 21.30 20.60 21.04 21.04 151,692
Nov 13, 2023 21.73 21.73 20.51 20.60 20.60 68,145
Nov 10, 2023 21.50 21.59 20.87 21.28 21.28 89,320
Nov 9, 2023 22.42 23.38 20.90 21.14 21.14 340,577
Nov 8, 2023 20.30 22.56 20.00 21.97 21.97 1,353,470
Nov 7, 2023 18.73 20.00 18.31 19.26 19.26 307,222
Nov 6, 2023 18.20 18.93 17.65 18.23 18.23 173,008
Nov 3, 2023 18.68 18.68 17.78 18.23 18.23 13,906
Nov 2, 2023 18.26 18.50 18.26 18.34 18.34 28,383
Nov 1, 2023 17.62 18.34 17.62 18.05 18.05 30,980
Oct 31, 2023 18.70 18.84 17.34 17.98 17.98 43,581
Oct 30, 2023 18.99 18.99 18.36 18.46 18.46 8,400
Oct 27, 2023 18.98 19.04 18.30 18.62 18.62 144,510
Oct 26, 2023 18.09 18.77 17.55 18.61 18.61 101,816
Oct 25, 2023 20.17 20.17 18.58 18.68 18.68 31,418
Oct 23, 2023 19.26 19.94 18.70 19.04 19.04 67,395
Oct 20, 2023 19.60 20.22 19.60 19.65 19.65 41,604
Oct 19, 2023 19.80 20.39 19.73 19.91 19.91 132,105
Oct 18, 2023 20.66 20.66 19.85 20.05 20.05 110,426
Oct 17, 2023 20.06 20.63 20.06 20.32 20.32 74,966
Oct 16, 2023 20.40 20.68 20.02 20.13 20.13 46,155
Oct 13, 2023 21.00 21.17 20.15 20.34 20.34 103,418
Oct 12, 2023 20.57 21.07 20.00 20.23 20.23 110,080
Oct 11, 2023 20.19 21.63 19.88 20.57 20.57 135,033
Oct 10, 2023 19.70 20.25 19.70 19.79 19.79 79,957
Oct 9, 2023 19.00 20.63 19.00 19.70 19.70 111,724
Oct 6, 2023 20.40 20.78 19.82 20.10 20.10 208,354
Oct 5, 2023 21.20 21.53 19.90 20.41 20.41 172,211
Oct 4, 2023 21.40 22.03 20.77 21.09 21.09 243,345
Oct 3, 2023 22.50 22.63 21.70 22.09 22.09 169,957
Sep 29, 2023 22.49 22.99 22.11 22.40 22.40 359,331
Sep 28, 2023 22.59 22.59 21.80 22.01 22.01 230,489
Sep 27, 2023 22.31 23.48 21.71 21.97 21.97 1,323,934
Sep 26, 2023 19.71 21.50 18.80 21.06 21.06 579,125
Sep 25, 2023 19.03 19.80 19.03 19.38 19.38 20,923
Sep 22, 2023 19.15 19.70 19.15 19.35 19.35 36,579
Sep 21, 2023 19.47 20.20 19.22 19.33 19.33 62,565
Sep 20, 2023 18.21 19.69 18.21 19.32 19.32 123,286
Sep 18, 2023 20.19 20.19 19.11 19.55 19.55 76,200
Sep 15, 2023 19.25 20.00 19.06 19.07 19.07 78,774
Sep 14, 2023 18.90 19.59 18.67 19.34 19.34 113,811
Sep 13, 2023 18.42 19.24 17.65 19.05 19.05 192,071
Sep 12, 2023 19.80 19.94 17.90 18.58 18.58 285,184
Sep 11, 2023 20.68 20.68 19.75 19.81 19.81 206,260
Sep 8, 2023 20.23 20.27 19.55 20.01 20.01 107,714
Sep 7, 2023 20.84 20.84 19.50 19.62 19.62 361,891
Sep 6, 2023 19.52 21.21 19.15 20.80 20.80 589,741
Sep 5, 2023 19.17 19.90 18.80 19.05 19.05 249,446
Sep 4, 2023 19.40 19.95 18.84 19.00 19.00 88,337
Sep 1, 2023 18.74 19.10 18.73 18.77 18.77 47,915
Aug 31, 2023 18.31 19.10 18.31 18.74 18.74 35,645
Aug 30, 2023 19.80 19.80 17.98 18.44 18.44 187,259
Aug 29, 2023 18.90 20.33 18.90 19.32 19.32 253,546
Aug 28, 2023 18.21 19.34 18.13 19.07 19.07 125,725
Aug 25, 2023 18.86 19.35 18.58 18.86 18.86 101,879
Aug 24, 2023 18.70 19.57 18.70 18.86 18.86 41,810
Aug 23, 2023 19.24 20.22 18.74 18.98 18.98 124,779
Aug 22, 2023 18.80 19.76 18.80 19.42 19.42 90,160
Aug 21, 2023 20.04 20.59 18.83 19.18 19.18 180,218
Aug 18, 2023 19.10 20.60 19.10 20.03 20.03 360,748
Aug 17, 2023 20.41 21.08 19.33 19.48 19.48 388,674
Aug 16, 2023 18.00 21.37 17.28 20.30 20.30 677,837
Aug 14, 2023 16.74 19.30 16.47 18.26 18.26 261,915
Aug 11, 2023 16.23 17.00 16.12 16.69 16.69 118,853
Aug 10, 2023 16.26 16.51 15.96 16.29 16.29 15,164
Aug 9, 2023 16.28 16.57 16.24 16.27 16.27 56,819
Aug 8, 2023 15.70 16.40 15.70 16.25 16.25 64,077
Aug 7, 2023 15.70 15.85 15.50 15.66 15.66 32,945
Aug 4, 2023 16.05 16.27 15.85 16.00 16.00 7,646
Aug 3, 2023 16.20 16.20 15.68 15.98 15.98 61,676
Jul 28, 2023 16.00 16.54 16.00 16.26 16.26 31,024
Jul 26, 2023 16.41 16.75 16.26 16.44 16.44 29,899
Jul 24, 2023 16.51 16.90 16.03 16.34 16.34 112,667
Jul 21, 2023 16.55 16.79 16.40 16.70 16.70 36,997
Jul 20, 2023 16.55 17.02 16.55 16.77 16.77 23,783
Jul 19, 2023 16.68 17.00 16.50 16.54 16.54 58,673
Jul 17, 2023 16.00 17.78 16.00 17.38 17.38 92,601
Jul 14, 2023 15.97 16.49 15.96 16.11 16.11 98,913
Jul 10, 2023 17.56 17.56 16.50 16.66 16.66 217,099
Jul 7, 2023 17.56 18.71 17.00 17.56 17.56 444,838
Jun 30, 2023 13.90 14.24 13.90 13.91 13.91 25,344
Jun 28, 2023 13.95 14.24 13.90 13.90 13.90 30,833
Jun 27, 2023 14.01 14.76 13.60 13.95 13.95 52,486
Jun 26, 2023 14.21 14.64 14.21 14.44 14.44 2,410
Jun 23, 2023 14.35 14.72 14.35 14.42 14.42 16,025
Jun 22, 2023 14.26 14.81 14.26 14.46 14.46 4,096
Jun 21, 2023 14.00 14.94 14.00 14.75 14.75 16,356
Jun 20, 2023 14.75 15.25 14.55 14.70 14.70 43,281
Jun 19, 2023 14.80 15.29 14.80 14.92 14.92 17,872
Jun 16, 2023 15.11 15.18 14.82 15.04 15.04 30,123
Jun 15, 2023 14.75 15.99 14.75 15.01 15.01 115,320
Jun 14, 2023 15.00 15.00 14.36 14.81 14.81 27,055
Jun 13, 2023 14.40 14.85 14.30 14.34 14.34 32,783
Jun 12, 2023 14.23 15.54 14.23 14.79 14.79 41,010
Jun 9, 2023 15.04 15.50 15.04 15.30 15.30 4,839
Jun 8, 2023 15.34 15.68 15.02 15.31 15.31 13,035
Jun 7, 2023 15.03 15.40 15.01 15.34 15.34 70,374
Jun 6, 2023 14.90 14.99 14.65 14.85 14.85 17,980
Jun 5, 2023 14.87 14.87 14.39 14.61 14.61 14,357
Jun 2, 2023 14.30 14.49 13.96 14.22 14.22 40,060
Jun 1, 2023 13.82 14.24 13.82 14.14 14.14 2,873
May 31, 2023 13.93 14.22 13.81 14.01 14.01 24,485
May 30, 2023 13.70 14.07 13.70 13.95 13.95 19,345
May 26, 2023 13.81 14.10 13.81 13.91 13.91 28,307
May 25, 2023 14.59 14.59 13.81 14.14 14.14 9,546
May 24, 2023 13.79 14.19 13.56 13.93 13.93 50,025
May 23, 2023 14.25 14.25 13.51 13.63 13.63 28,473
May 22, 2023 13.71 13.86 13.70 13.80 13.80 21,425
May 19, 2023 14.66 14.66 13.67 13.84 13.84 31,291
May 17, 2023 13.62 14.24 13.62 14.03 14.03 24,517
May 16, 2023 13.80 14.15 13.80 14.00 14.00 24,013
May 15, 2023 14.03 14.10 13.67 13.95 13.95 22,991
May 12, 2023 13.87 14.09 13.80 14.03 14.03 4,094
May 11, 2023 14.12 14.39 13.95 13.97 13.97 28,917
May 10, 2023 14.06 14.35 13.82 14.03 14.03 24,277
May 9, 2023 14.70 14.70 14.10 14.32 14.32 30,996
May 8, 2023 14.71 14.71 14.06 14.20 14.20 12,577
May 5, 2023 14.80 14.80 13.92 14.07 14.07 8,990
May 4, 2023 13.95 14.64 13.95 14.27 14.27 35,245
May 3, 2023 14.35 14.35 13.80 14.11 14.11 35,122
May 2, 2023 14.50 14.50 13.88 14.01 14.01 38,920
Apr 28, 2023 14.05 14.10 13.63 14.04 14.04 15,893
Apr 27, 2023 14.25 14.25 13.91 13.97 13.97 1,589
Apr 26, 2023 14.35 14.35 13.86 13.97 13.97 25,936
Apr 25, 2023 14.51 14.51 13.97 14.03 14.03 4,721
Apr 24, 2023 14.40 14.40 13.83 13.88 13.88 11,828