NSE - Delayed Quote INR

Genus Paper & Boards Limited (GENUSPAPER.NS)

20.30 -0.25 (-1.22%)
At close: April 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 20.60 20.60 20.20 20.30 20.30 301,546
Apr 24, 2024 20.30 21.10 20.30 20.55 20.55 1,021,720
Apr 23, 2024 19.65 20.85 19.60 20.20 20.20 1,369,996
Apr 22, 2024 19.55 19.80 19.00 19.50 19.50 550,322
Apr 19, 2024 19.25 19.45 18.80 19.20 19.20 514,812
Apr 18, 2024 19.70 19.80 19.10 19.20 19.20 352,926
Apr 16, 2024 19.00 19.75 18.90 19.40 19.40 503,743
Apr 15, 2024 19.55 19.80 18.90 19.20 19.20 809,161
Apr 12, 2024 19.90 20.50 19.80 20.10 20.10 487,266
Apr 10, 2024 20.20 20.35 20.00 20.10 20.10 334,161
Apr 9, 2024 20.40 20.55 19.90 20.15 20.15 471,294
Apr 8, 2024 20.65 20.85 20.20 20.35 20.35 624,864
Apr 5, 2024 20.35 20.95 20.10 20.70 20.70 776,046
Apr 4, 2024 20.60 20.85 20.15 20.55 20.55 930,453
Apr 3, 2024 19.50 20.40 19.45 20.30 20.30 1,209,414
Apr 2, 2024 19.45 19.75 19.15 19.55 19.55 1,035,199
Apr 1, 2024 19.00 19.45 18.55 19.30 19.30 1,021,421
Mar 28, 2024 18.05 19.15 18.05 18.60 18.60 1,701,702
Mar 27, 2024 19.10 19.30 17.75 18.00 18.00 2,151,212
Mar 26, 2024 19.70 19.75 18.70 18.90 18.90 878,545
Mar 22, 2024 19.60 19.95 19.45 19.60 19.60 872,093
Mar 21, 2024 18.85 20.20 18.85 19.60 19.60 574,581
Mar 20, 2024 19.05 19.50 18.70 18.75 18.75 572,740
Mar 19, 2024 19.40 19.60 18.90 19.00 19.00 649,733
Mar 18, 2024 19.65 20.05 19.05 19.45 19.45 740,261
Mar 14, 2024 16.55 20.45 16.10 20.40 20.40 2,387,570
Mar 13, 2024 19.00 19.20 16.65 17.05 17.05 2,139,241
Mar 12, 2024 19.90 19.95 18.40 18.90 18.90 1,139,772
Mar 11, 2024 20.70 20.70 19.40 19.80 19.80 734,033
Mar 7, 2024 20.75 20.95 20.45 20.65 20.65 763,295
Mar 6, 2024 21.35 21.35 20.20 20.50 20.50 1,314,754
Mar 5, 2024 21.70 21.85 21.10 21.20 21.20 522,574
Mar 4, 2024 22.25 22.25 21.60 21.75 21.75 368,592
Mar 1, 2024 22.00 22.90 21.75 21.90 21.90 917,913
Feb 29, 2024 21.75 22.30 21.35 21.85 21.85 855,843
Feb 28, 2024 22.75 22.95 21.70 21.90 21.90 1,127,972
Feb 27, 2024 23.15 23.35 22.50 22.75 22.75 815,636
Feb 26, 2024 23.85 24.00 23.05 23.15 23.15 924,099
Feb 23, 2024 23.20 24.10 22.95 23.75 23.75 1,747,640
Feb 22, 2024 22.65 23.30 22.00 23.05 23.05 1,829,090
Feb 21, 2024 23.40 23.55 22.45 22.70 22.70 1,590,848
Feb 20, 2024 23.45 23.90 23.10 23.30 23.30 1,204,226
Feb 19, 2024 23.10 23.50 22.60 23.35 23.35 1,618,593
Feb 16, 2024 23.10 23.65 22.70 22.90 22.90 1,608,876
Feb 15, 2024 22.85 24.00 22.55 23.40 23.40 1,723,937
Feb 14, 2024 22.85 23.40 22.55 22.85 22.85 1,839,071
Feb 13, 2024 22.75 23.70 21.90 23.40 23.40 2,764,253
Feb 12, 2024 25.40 25.55 22.15 22.50 22.50 3,005,265
Feb 9, 2024 26.00 26.20 24.50 25.55 25.55 2,307,183
Feb 8, 2024 26.50 26.75 25.75 25.90 25.90 1,252,337
Feb 7, 2024 27.25 27.90 25.20 26.30 26.30 1,734,003
Feb 6, 2024 26.75 27.60 26.20 27.00 27.00 2,900,083
Feb 5, 2024 27.00 28.50 25.50 26.50 26.50 6,105,642
Feb 2, 2024 24.65 26.60 24.50 25.70 25.70 4,533,023
Feb 1, 2024 25.35 25.45 24.05 24.55 24.55 2,144,195
Jan 31, 2024 26.80 26.80 24.55 25.10 25.10 10,928,925
Jan 30, 2024 22.85 26.90 22.15 26.80 26.80 34,005,740
Jan 29, 2024 21.90 23.25 21.80 22.45 22.45 6,293,714
Jan 25, 2024 20.20 22.40 20.05 21.35 21.35 7,135,322
Jan 24, 2024 19.90 20.40 19.65 20.05 20.05 1,722,970
Jan 23, 2024 20.85 21.20 19.65 19.85 19.85 1,987,511
Jan 19, 2024 20.00 21.85 19.90 21.10 21.10 3,957,163
Jan 18, 2024 20.20 20.50 19.45 19.70 19.70 2,032,659
Jan 17, 2024 20.20 20.80 19.90 20.05 20.05 1,849,917
Jan 16, 2024 20.70 21.10 19.90 20.30 20.30 1,852,834
Jan 15, 2024 20.60 22.20 18.05 20.45 20.45 6,668,066
Jan 12, 2024 20.60 20.80 20.20 20.50 20.50 1,110,519
Jan 11, 2024 20.40 21.20 19.80 20.45 20.45 1,305,997
Jan 10, 2024 20.80 20.85 19.95 20.35 20.35 1,969,840
Jan 9, 2024 20.00 21.50 19.90 20.60 20.60 5,522,388
Jan 8, 2024 19.90 19.90 19.60 19.75 19.75 805,503
Jan 5, 2024 19.65 19.80 19.40 19.70 19.70 1,627,365
Jan 4, 2024 19.60 19.85 19.10 19.45 19.45 1,604,576
Jan 3, 2024 19.55 20.10 19.10 19.50 19.50 770,950
Jan 2, 2024 19.50 19.75 19.10 19.45 19.45 486,307
Jan 1, 2024 19.45 19.75 19.30 19.40 19.40 523,264
Dec 29, 2023 19.10 19.30 19.00 19.25 19.25 438,548
Dec 28, 2023 19.70 19.75 19.00 19.10 19.10 666,854
Dec 27, 2023 19.40 19.70 19.10 19.40 19.40 833,593
Dec 26, 2023 19.35 19.35 18.75 19.10 19.10 534,397
Dec 22, 2023 19.45 19.55 18.85 19.10 19.10 511,715
Dec 21, 2023 18.55 19.40 18.20 19.25 19.25 942,079
Dec 20, 2023 20.25 20.65 18.60 18.90 18.90 2,022,424
Dec 19, 2023 19.95 20.80 19.80 20.05 20.05 1,241,686
Dec 18, 2023 20.00 20.25 19.65 19.80 19.80 1,397,416
Dec 15, 2023 19.80 20.05 19.65 19.90 19.90 660,648
Dec 14, 2023 20.00 20.05 19.55 19.65 19.65 709,075
Dec 13, 2023 20.25 20.30 18.85 19.75 19.75 1,232,163
Dec 12, 2023 20.10 20.70 19.90 20.10 20.10 806,790
Dec 11, 2023 20.10 20.40 19.80 19.95 19.95 837,062
Dec 8, 2023 20.75 20.95 19.75 20.00 20.00 758,939
Dec 7, 2023 20.65 21.10 20.30 20.65 20.65 656,078
Dec 6, 2023 20.55 21.30 20.40 20.70 20.70 1,776,588
Dec 5, 2023 19.75 20.45 19.20 20.30 20.30 1,330,598
Dec 4, 2023 19.95 19.95 19.40 19.50 19.50 600,066
Dec 1, 2023 19.55 20.00 19.50 19.55 19.55 705,607
Nov 30, 2023 19.95 20.15 19.50 19.65 19.65 610,521
Nov 29, 2023 20.05 20.35 19.80 19.90 19.90 692,317
Nov 28, 2023 20.60 20.80 20.00 20.05 20.05 931,175
Nov 24, 2023 20.95 21.20 20.10 20.40 20.40 1,058,619
Nov 23, 2023 21.45 21.50 20.95 21.00 21.00 585,816
Nov 22, 2023 21.65 21.80 20.85 21.35 21.35 627,966
Nov 21, 2023 22.10 22.35 21.30 21.55 21.55 1,150,054
Nov 20, 2023 20.70 22.10 20.65 21.80 21.80 2,643,607
Nov 17, 2023 20.95 21.00 20.30 20.40 20.40 771,960
Nov 16, 2023 21.10 21.10 20.65 20.85 20.85 703,149
Nov 15, 2023 20.85 21.35 20.70 21.15 21.15 978,391
Nov 13, 2023 21.30 21.40 20.45 20.60 20.60 1,443,755
Nov 10, 2023 21.45 21.65 20.90 21.20 21.20 1,700,102
Nov 9, 2023 22.45 23.35 20.70 21.20 21.20 6,647,225
Nov 8, 2023 20.35 22.65 19.95 22.00 22.00 15,991,665
Nov 7, 2023 18.40 20.15 18.30 19.25 19.25 2,600,313
Nov 6, 2023 18.25 18.90 18.05 18.20 18.20 1,524,032
Nov 3, 2023 18.40 18.70 17.60 18.15 18.15 692,444
Nov 2, 2023 18.20 18.65 18.20 18.40 18.40 433,312
Nov 1, 2023 17.90 18.40 17.85 18.05 18.05 459,448
Oct 31, 2023 18.65 18.85 17.15 17.75 17.75 1,032,084
Oct 30, 2023 18.80 19.00 18.35 18.50 18.50 377,837
Oct 27, 2023 18.70 19.10 18.50 18.75 18.75 862,300
Oct 26, 2023 18.55 18.80 17.70 18.55 18.55 1,092,216
Oct 25, 2023 19.35 19.65 18.00 18.55 18.55 840,676
Oct 23, 2023 19.80 20.00 18.65 19.20 19.20 1,336,855
Oct 20, 2023 19.75 20.25 19.55 19.70 19.70 737,769
Oct 19, 2023 19.85 20.45 19.75 19.95 19.95 666,414
Oct 18, 2023 20.40 20.45 19.85 20.00 20.00 597,178
Oct 17, 2023 20.15 20.60 20.15 20.30 20.30 562,953
Oct 16, 2023 20.60 20.65 19.90 20.10 20.10 1,094,452
Oct 13, 2023 21.50 21.50 20.10 20.45 20.45 1,164,721
Oct 12, 2023 20.80 21.05 20.10 20.25 20.25 782,003
Oct 11, 2023 20.00 21.60 19.90 20.55 20.55 2,610,379
Oct 10, 2023 20.05 20.35 19.70 19.80 19.80 689,349
Oct 9, 2023 20.10 20.65 19.40 19.75 19.75 1,251,768
Oct 6, 2023 20.00 20.80 19.70 20.10 20.10 1,224,262
Oct 5, 2023 21.20 21.50 19.80 20.30 20.30 1,077,446
Oct 4, 2023 22.05 22.10 20.80 21.05 21.05 1,397,293
Oct 3, 2023 22.60 22.60 21.70 22.05 22.05 1,314,110
Sep 29, 2023 22.40 23.00 22.10 22.35 22.35 2,118,312
Sep 28, 2023 22.35 22.65 21.75 22.00 22.00 2,093,970
Sep 27, 2023 22.25 23.50 21.70 22.00 22.00 11,130,434
Sep 26, 2023 19.50 21.30 19.25 21.00 21.00 4,741,781
Sep 25, 2023 19.40 19.85 19.25 19.35 19.35 501,141
Sep 22, 2023 19.35 19.70 19.15 19.40 19.40 455,593
Sep 21, 2023 19.50 20.35 19.10 19.25 19.25 1,369,784
Sep 20, 2023 19.50 19.70 19.10 19.45 19.45 646,109
Sep 18, 2023 19.25 20.10 19.15 19.60 19.60 1,124,566
Sep 15, 2023 19.40 19.65 19.00 19.10 19.10 701,446
Sep 14, 2023 19.20 19.60 19.05 19.40 19.40 748,114
Sep 13, 2023 18.45 19.30 17.75 19.05 19.05 1,766,740
Sep 12, 2023 19.85 20.00 18.10 18.55 18.55 1,266,504
Sep 11, 2023 20.15 20.65 19.65 19.80 19.80 1,401,885
Sep 8, 2023 19.95 20.25 19.75 20.00 20.00 1,748,190
Sep 7, 2023 20.80 20.80 19.40 19.65 19.65 3,645,796
Sep 6, 2023 19.20 21.35 19.10 20.80 20.80 6,275,041
Sep 5, 2023 19.00 19.70 18.75 19.05 19.05 1,846,056
Sep 4, 2023 19.10 20.00 18.70 18.95 18.95 1,515,553
Sep 1, 2023 18.90 19.20 18.70 18.85 18.85 629,978
Aug 31, 2023 18.50 18.90 18.40 18.75 18.75 610,559
Aug 30, 2023 19.70 19.80 17.70 18.45 18.45 1,739,900
Aug 29, 2023 18.95 20.35 18.95 19.30 19.30 2,535,689
Aug 28, 2023 19.00 19.30 18.60 18.95 18.95 667,996
Aug 25, 2023 18.75 19.40 18.55 18.80 18.80 673,413
Aug 24, 2023 19.25 19.70 18.70 18.80 18.80 771,872
Aug 23, 2023 19.70 20.25 18.70 19.00 19.00 1,515,564
Aug 22, 2023 19.25 19.80 19.15 19.50 19.50 523,198
Aug 21, 2023 20.20 20.60 18.75 19.10 19.10 951,416
Aug 18, 2023 19.65 20.70 19.25 20.00 20.00 1,905,771
Aug 17, 2023 20.50 21.05 19.30 19.45 19.45 2,402,744
Aug 16, 2023 18.25 21.35 17.15 20.15 20.15 7,297,213
Aug 14, 2023 16.50 19.25 16.45 18.30 18.30 4,694,605
Aug 11, 2023 16.35 17.10 16.15 16.75 16.75 574,880
Aug 10, 2023 16.25 16.50 16.00 16.20 16.20 279,404
Aug 9, 2023 16.40 16.60 16.25 16.30 16.30 244,334
Aug 8, 2023 15.80 16.45 15.65 16.25 16.25 319,816
Aug 7, 2023 16.05 16.05 15.45 15.65 15.65 247,511
Aug 4, 2023 16.45 16.45 15.75 15.90 15.90 163,000
Aug 3, 2023 16.00 16.20 15.85 16.00 16.00 153,895
Aug 2, 2023 16.20 16.35 15.35 15.85 15.85 325,987
Aug 1, 2023 16.70 16.70 16.10 16.25 16.25 297,319
Jul 31, 2023 16.50 16.85 16.15 16.40 16.40 189,524
Jul 28, 2023 16.45 16.50 16.15 16.20 16.20 74,444
Jul 27, 2023 16.60 16.70 16.25 16.35 16.35 110,934
Jul 26, 2023 16.55 16.80 16.30 16.40 16.40 94,066
Jul 25, 2023 16.50 16.80 16.20 16.35 16.35 153,912
Jul 24, 2023 16.90 17.00 16.00 16.30 16.30 316,100
Jul 21, 2023 16.75 16.85 16.50 16.70 16.70 127,382
Jul 20, 2023 16.70 17.00 16.45 16.75 16.75 238,241
Jul 19, 2023 17.15 17.15 16.50 16.55 16.55 314,056
Jul 18, 2023 17.90 18.15 16.85 17.00 17.00 657,822
Jul 17, 2023 16.20 17.80 16.20 17.40 17.40 943,266
Jul 14, 2023 16.30 16.50 16.00 16.15 16.15 218,973
Jul 13, 2023 16.90 16.95 16.20 16.30 16.30 298,351
Jul 12, 2023 17.15 17.15 16.55 16.70 16.70 294,092
Jul 11, 2023 16.70 17.45 16.50 16.90 16.90 517,934
Jul 10, 2023 17.55 17.70 16.50 16.60 16.60 659,062
Jul 7, 2023 17.45 18.70 17.00 17.50 17.50 2,275,812
Jul 6, 2023 14.95 17.75 14.80 17.40 17.40 5,600,147
Jul 5, 2023 14.65 14.95 14.55 14.80 14.80 603,660
Jul 4, 2023 14.45 15.00 14.05 14.45 14.45 486,999
Jul 3, 2023 14.00 14.10 13.90 14.05 14.05 123,726
Jun 30, 2023 14.20 14.20 13.90 13.95 13.95 101,956
Jun 28, 2023 14.10 14.25 13.85 13.90 13.90 182,064
Jun 27, 2023 14.35 14.60 13.60 13.85 13.85 330,560
Jun 26, 2023 14.30 14.70 14.30 14.40 14.40 110,917
Jun 23, 2023 14.35 14.65 14.30 14.50 14.50 117,574
Jun 22, 2023 14.75 14.80 14.35 14.60 14.60 174,021
Jun 21, 2023 14.60 14.95 14.55 14.80 14.80 89,364
Jun 20, 2023 15.00 15.10 14.30 14.60 14.60 248,502
Jun 19, 2023 15.10 15.30 14.75 14.90 14.90 108,756
Jun 16, 2023 15.25 15.35 14.95 15.10 15.10 130,321
Jun 15, 2023 15.10 16.00 14.60 14.90 14.90 730,232
Jun 14, 2023 14.25 15.00 14.25 14.80 14.80 288,668
Jun 13, 2023 14.80 14.90 14.15 14.35 14.35 235,375
Jun 12, 2023 15.30 15.50 14.70 14.80 14.80 132,187
Jun 9, 2023 15.50 15.55 15.00 15.30 15.30 130,517
Jun 8, 2023 15.55 15.65 15.15 15.35 15.35 200,244
Jun 7, 2023 15.00 15.50 14.95 15.35 15.35 349,384
Jun 6, 2023 14.70 15.00 14.65 14.85 14.85 212,867
Jun 5, 2023 14.40 14.75 14.30 14.65 14.65 315,499
Jun 2, 2023 14.10 14.50 14.00 14.40 14.40 190,341
Jun 1, 2023 14.10 14.30 14.05 14.10 14.10 50,465
May 31, 2023 14.05 14.25 13.85 14.10 14.10 179,994
May 30, 2023 14.00 14.05 13.75 13.95 13.95 86,202
May 29, 2023 14.10 14.10 13.75 13.80 13.80 78,423
May 26, 2023 14.20 14.20 13.80 13.85 13.85 79,917
May 25, 2023 14.00 14.25 13.80 13.95 13.95 128,119
May 24, 2023 13.55 14.20 13.55 14.00 14.00 246,436
May 23, 2023 13.70 13.95 13.50 13.55 13.55 176,760
May 22, 2023 13.75 13.95 13.60 13.80 13.80 124,900
May 19, 2023 14.05 14.10 13.75 13.85 13.85 102,411
May 18, 2023 14.15 14.15 13.80 13.95 13.95 118,164
May 17, 2023 14.10 14.25 13.90 14.05 14.05 145,683
May 16, 2023 14.05 14.20 13.90 14.00 14.00 105,134
May 15, 2023 14.10 14.10 13.80 13.95 13.95 162,736
May 12, 2023 13.80 14.15 13.80 13.95 13.95 113,600
May 11, 2023 14.00 14.20 13.95 14.00 14.00 109,934
May 10, 2023 14.30 14.40 13.90 14.00 14.00 121,041
May 9, 2023 14.35 14.65 14.10 14.30 14.30 295,024
May 8, 2023 14.30 14.35 14.05 14.20 14.20 59,140
May 5, 2023 14.50 14.50 13.85 14.00 14.00 199,298
May 4, 2023 14.10 14.70 14.05 14.30 14.30 301,346
May 3, 2023 14.00 14.15 14.00 14.10 14.10 67,309
May 2, 2023 14.00 14.15 13.95 14.00 14.00 120,359
Apr 28, 2023 14.10 14.10 13.90 13.95 13.95 66,388
Apr 27, 2023 14.10 14.15 13.85 13.90 13.90 100,647
Apr 26, 2023 14.30 14.30 13.60 14.00 14.00 110,059
Apr 25, 2023 14.00 14.25 13.95 14.00 14.00 63,247