NSE - Delayed Quote INR

Genus Power Infrastructures Limited (GENUSPOWER.NS)

302.85 -2.80 (-0.92%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 305.05 314.00 300.00 302.85 302.85 308,905
Apr 25, 2024 312.60 312.65 304.20 305.65 305.65 351,500
Apr 24, 2024 310.40 317.50 309.15 312.80 312.80 739,575
Apr 23, 2024 313.10 317.00 306.15 308.15 308.15 783,784
Apr 22, 2024 306.00 315.00 301.00 308.25 308.25 1,021,947
Apr 19, 2024 285.05 307.00 283.00 301.65 301.65 1,852,093
Apr 18, 2024 291.30 299.30 287.10 292.95 292.95 2,154,742
Apr 16, 2024 274.00 292.50 269.10 285.05 285.05 1,180,640
Apr 15, 2024 262.15 280.00 257.95 278.60 278.60 1,615,505
Apr 12, 2024 268.60 274.50 262.05 271.50 271.50 946,586
Apr 10, 2024 255.70 268.80 252.00 268.60 268.60 2,502,446
Apr 9, 2024 263.00 264.60 252.80 256.00 256.00 284,333
Apr 8, 2024 255.00 265.00 254.00 262.65 262.65 1,302,785
Apr 5, 2024 257.45 257.45 249.00 252.40 252.40 331,262
Apr 4, 2024 259.00 264.85 253.30 257.25 257.25 648,325
Apr 3, 2024 250.00 259.40 246.65 255.55 255.55 555,381
Apr 2, 2024 247.45 253.85 245.10 250.35 250.35 1,098,009
Apr 1, 2024 236.95 241.80 235.50 241.80 241.80 191,707
Mar 28, 2024 235.70 242.65 228.00 230.30 230.30 955,513
Mar 27, 2024 225.65 234.50 224.55 234.50 234.50 325,123
Mar 26, 2024 227.35 229.10 221.50 223.35 223.35 585,312
Mar 22, 2024 226.80 229.95 222.65 226.55 226.55 399,659
Mar 21, 2024 224.00 230.15 222.45 225.60 225.60 979,129
Mar 20, 2024 224.40 226.50 215.15 219.20 219.20 353,446
Mar 19, 2024 224.50 226.95 219.85 224.40 224.40 385,695
Mar 18, 2024 227.00 230.85 223.00 224.85 224.85 570,499
Mar 15, 2024 222.75 235.25 220.15 225.00 225.00 722,478
Mar 14, 2024 205.95 224.05 204.50 224.05 224.05 665,021
Mar 13, 2024 224.60 227.20 213.40 213.40 213.40 854,439
Mar 12, 2024 236.40 239.80 224.60 224.60 224.60 695,036
Mar 11, 2024 246.05 249.90 236.00 236.40 236.40 705,602
Mar 7, 2024 244.05 253.00 244.05 248.40 248.40 433,060
Mar 6, 2024 248.00 248.40 239.20 244.05 244.05 368,471
Mar 5, 2024 248.55 251.00 244.00 248.00 248.00 331,123
Mar 4, 2024 257.60 264.30 246.00 247.20 247.20 536,423
Mar 1, 2024 257.00 262.30 252.35 256.50 256.50 1,205,125
Feb 29, 2024 239.80 251.85 231.50 250.15 250.15 1,196,500
Feb 28, 2024 248.00 248.20 238.00 239.90 239.90 545,115
Feb 27, 2024 242.85 248.65 242.75 245.40 245.40 603,355
Feb 26, 2024 248.75 249.45 240.40 241.35 241.35 769,511
Feb 23, 2024 252.75 256.25 245.20 247.40 247.40 1,027,322
Feb 22, 2024 250.15 257.90 243.55 250.45 250.45 1,512,389
Feb 21, 2024 266.00 272.75 254.00 254.00 254.00 1,266,666
Feb 20, 2024 267.70 274.20 262.50 267.35 267.35 693,706
Feb 19, 2024 275.35 280.00 262.50 264.15 264.15 1,214,483
Feb 16, 2024 285.00 291.25 270.50 275.35 275.35 1,510,162
Feb 15, 2024 261.00 277.40 261.00 277.40 277.40 1,797,195
Feb 14, 2024 265.50 270.00 264.20 264.20 264.20 637,830
Feb 13, 2024 299.05 302.60 275.10 293.55 293.55 1,229,896
Feb 12, 2024 313.40 317.40 291.05 297.00 297.00 992,732
Feb 9, 2024 324.00 324.00 302.20 311.15 311.15 1,097,360
Feb 8, 2024 341.10 343.95 317.05 322.80 322.80 1,204,752
Feb 7, 2024 321.00 341.20 315.75 335.45 335.45 2,157,859
Feb 6, 2024 319.45 320.00 293.00 310.20 310.20 1,662,094
Feb 5, 2024 299.40 306.10 296.10 306.00 306.00 950,969
Feb 2, 2024 288.00 291.55 283.05 291.55 291.55 1,235,744
Feb 1, 2024 269.95 277.80 269.75 277.70 277.70 1,614,029
Jan 31, 2024 253.00 268.40 253.00 264.60 264.60 678,448
Jan 30, 2024 267.00 268.85 254.00 256.95 256.95 544,081
Jan 29, 2024 260.00 264.75 255.00 262.70 262.70 1,387,136
Jan 25, 2024 252.85 255.00 250.60 252.15 252.15 337,996
Jan 24, 2024 252.00 252.00 242.00 248.40 248.40 439,457
Jan 23, 2024 254.95 262.00 237.65 241.55 241.55 904,634
Jan 19, 2024 249.60 254.75 249.60 251.35 251.35 344,047
Jan 18, 2024 246.60 252.20 240.05 246.55 246.55 287,299
Jan 17, 2024 241.80 256.00 240.00 248.30 248.30 524,787
Jan 16, 2024 249.80 250.15 240.80 244.40 244.40 295,849
Jan 15, 2024 251.00 252.00 244.00 245.80 245.80 351,240
Jan 12, 2024 254.55 256.00 247.00 247.60 247.60 397,755
Jan 11, 2024 254.40 257.95 250.80 252.65 252.65 309,496
Jan 10, 2024 249.95 258.00 248.00 252.60 252.60 431,892
Jan 9, 2024 258.95 266.00 247.00 249.95 249.95 675,666
Jan 8, 2024 270.00 270.45 255.00 257.30 257.30 938,849
Jan 5, 2024 273.95 273.95 257.25 268.10 268.10 1,829,694
Jan 4, 2024 256.50 263.95 255.05 263.95 263.95 1,654,763
Jan 3, 2024 241.40 252.15 235.50 251.40 251.40 1,122,163
Jan 2, 2024 235.00 243.55 234.00 240.15 240.15 755,541
Jan 1, 2024 230.05 238.00 230.05 233.50 233.50 407,620
Dec 29, 2023 229.95 234.00 228.90 232.00 232.00 306,438
Dec 28, 2023 236.75 237.40 228.75 229.35 229.35 343,612
Dec 27, 2023 229.45 239.45 229.10 235.50 235.50 846,823
Dec 26, 2023 232.00 232.75 227.00 228.05 228.05 215,710
Dec 22, 2023 233.60 235.10 229.00 231.15 231.15 229,956
Dec 21, 2023 220.00 234.80 219.65 232.90 232.90 387,877
Dec 20, 2023 235.95 237.50 222.00 223.65 223.65 465,620
Dec 19, 2023 241.00 242.00 232.90 233.55 233.55 415,819
Dec 18, 2023 238.00 246.15 235.60 237.40 237.40 1,358,255
Dec 15, 2023 234.50 234.50 230.00 234.50 234.50 1,629,036
Dec 14, 2023 231.05 231.85 222.75 223.35 223.35 442,092
Dec 13, 2023 221.55 230.00 219.30 228.80 228.80 753,860
Dec 12, 2023 225.00 227.45 221.00 221.55 221.55 341,681
Dec 11, 2023 229.00 229.80 223.70 224.25 224.25 334,121
Dec 8, 2023 232.65 234.20 223.10 228.20 228.20 722,292
Dec 7, 2023 234.90 235.00 231.75 232.65 232.65 248,119
Dec 6, 2023 234.80 238.70 231.45 233.20 233.20 353,836
Dec 5, 2023 237.10 239.50 232.05 236.40 236.40 387,347
Dec 4, 2023 234.80 242.00 227.00 236.55 236.55 868,367
Dec 1, 2023 222.20 232.20 222.20 232.20 232.20 648,851
Nov 30, 2023 224.85 226.00 213.55 221.15 221.15 1,410,003
Nov 29, 2023 235.60 237.25 223.80 224.00 224.00 1,217,730
Nov 28, 2023 244.00 244.00 235.00 235.55 235.55 458,012
Nov 24, 2023 248.40 248.40 240.50 242.55 242.55 853,032
Nov 23, 2023 236.85 247.10 236.70 246.65 246.65 1,155,605
Nov 22, 2023 235.10 237.95 232.00 235.35 235.35 283,405
Nov 21, 2023 236.95 239.95 232.65 234.40 234.40 1,005,947
Nov 20, 2023 234.50 238.50 230.00 235.55 235.55 619,012
Nov 17, 2023 235.40 240.00 231.55 232.55 232.55 582,345
Nov 16, 2023 240.00 240.90 232.95 234.15 234.15 418,551
Nov 15, 2023 244.90 245.00 236.80 238.95 238.95 402,525
Nov 13, 2023 241.70 242.95 237.55 241.00 241.00 396,212
Nov 10, 2023 250.30 252.80 237.80 238.15 238.15 1,412,154
Nov 9, 2023 248.00 256.00 245.05 250.30 250.30 1,291,725
Nov 8, 2023 253.80 264.00 242.70 245.55 245.55 2,176,315
Nov 7, 2023 251.85 254.80 249.45 251.55 251.55 328,779
Nov 6, 2023 248.65 258.40 245.10 249.45 249.45 505,907
Nov 3, 2023 252.30 254.60 246.95 247.25 247.25 276,413
Nov 2, 2023 248.80 252.45 246.40 250.10 250.10 256,254
Nov 1, 2023 246.40 250.70 245.60 246.30 246.30 161,148
Oct 31, 2023 252.75 255.90 245.50 246.40 246.40 323,503
Oct 30, 2023 254.80 255.70 250.05 250.65 250.65 292,354
Oct 27, 2023 256.60 260.95 253.50 254.65 254.65 291,454
Oct 26, 2023 255.00 255.25 244.95 253.75 253.75 808,108
Oct 25, 2023 261.40 265.55 250.05 257.80 257.80 821,300
Oct 23, 2023 256.60 267.60 245.25 252.95 252.95 1,297,171
Oct 20, 2023 260.85 267.00 252.20 254.90 254.90 276,666
Oct 19, 2023 263.00 264.00 257.10 259.80 259.80 202,668
Oct 18, 2023 266.50 268.45 259.30 261.00 261.00 215,238
Oct 17, 2023 267.10 271.10 263.40 265.10 265.10 171,673
Oct 16, 2023 270.60 271.25 265.50 266.05 266.05 216,488
Oct 13, 2023 265.65 274.00 264.40 268.30 268.30 550,764
Oct 12, 2023 274.35 278.00 259.00 265.65 265.65 769,581
Oct 11, 2023 277.80 283.80 266.05 271.40 271.40 1,282,163
Oct 10, 2023 273.70 273.70 270.00 273.70 273.70 1,815,119
Oct 9, 2023 259.40 268.30 251.10 260.70 260.70 718,706
Oct 6, 2023 246.00 257.90 246.00 257.90 257.90 337,668
Oct 5, 2023 250.05 251.70 244.60 245.65 245.65 249,344
Oct 4, 2023 255.20 256.65 245.75 248.75 248.75 280,799
Oct 3, 2023 252.00 258.75 251.00 255.25 255.25 266,226
Sep 29, 2023 255.95 260.10 253.95 255.55 255.55 231,162
Sep 28, 2023 264.00 267.90 251.50 254.95 254.95 505,721
Sep 27, 2023 263.00 264.90 259.15 260.15 260.15 229,294
Sep 26, 2023 269.00 271.95 261.50 262.95 262.95 318,622
Sep 25, 2023 273.15 275.80 265.05 270.20 270.20 948,153
Sep 22, 2023 268.40 276.00 260.55 270.05 270.05 774,704
Sep 21, 2023 0.75 Dividend
Sep 21, 2023 253.00 266.30 250.70 266.20 266.20 985,948
Sep 20, 2023 260.00 261.80 250.90 254.40 253.65 609,097
Sep 18, 2023 270.10 270.10 261.10 262.60 261.83 268,031
Sep 15, 2023 265.95 273.80 261.00 270.15 269.35 1,062,267
Sep 14, 2023 274.00 274.00 259.55 263.70 262.92 969,327
Sep 13, 2023 249.95 270.70 244.95 270.10 269.30 2,870,666
Sep 12, 2023 274.95 275.10 257.85 257.85 257.09 773,883
Sep 11, 2023 277.75 279.40 268.10 271.40 270.60 635,665
Sep 8, 2023 268.70 278.00 267.60 275.20 274.39 782,653
Sep 7, 2023 271.45 280.95 262.00 265.20 264.42 1,030,008
Sep 6, 2023 279.90 279.90 266.70 270.45 269.65 778,559
Sep 5, 2023 289.70 289.70 270.80 275.15 274.34 3,105,018
Sep 4, 2023 285.05 285.05 275.00 285.05 284.21 2,809,915
Sep 1, 2023 271.50 271.50 271.50 271.50 270.70 204,702
Aug 31, 2023 249.85 258.65 247.00 258.60 257.84 2,298,913
Aug 30, 2023 262.00 268.50 246.35 246.35 245.62 1,374,094
Aug 29, 2023 273.00 276.95 254.65 259.30 258.54 3,622,573
Aug 28, 2023 241.80 263.80 239.95 263.80 263.02 1,189,361
Aug 25, 2023 234.80 245.90 233.70 239.85 239.14 1,161,197
Aug 24, 2023 234.80 239.90 226.30 236.40 235.70 1,305,396
Aug 23, 2023 222.50 236.75 222.50 231.15 230.47 2,122,256
Aug 22, 2023 214.00 228.90 213.80 221.15 220.50 1,314,400
Aug 21, 2023 219.80 220.45 210.25 213.80 213.17 1,117,455
Aug 18, 2023 226.40 226.40 216.50 217.10 216.46 709,008
Aug 17, 2023 220.00 229.80 218.30 225.10 224.44 1,348,263
Aug 16, 2023 222.60 225.80 212.55 219.45 218.80 1,357,313
Aug 14, 2023 215.00 229.90 215.00 220.85 220.20 5,784,292
Aug 11, 2023 205.00 209.00 201.50 209.00 208.38 4,943,848
Aug 10, 2023 198.50 198.70 183.30 190.00 189.44 1,537,759
Aug 9, 2023 192.45 204.00 192.00 197.25 196.67 2,329,771
Aug 8, 2023 182.40 196.00 181.60 191.40 190.84 3,622,635
Aug 7, 2023 179.00 186.00 175.95 181.60 181.06 1,021,212
Aug 4, 2023 175.95 182.80 173.40 181.15 180.62 1,012,157
Aug 3, 2023 177.00 179.15 172.05 174.85 174.33 746,024
Aug 2, 2023 182.60 189.00 172.00 177.55 177.03 1,261,224
Aug 1, 2023 183.60 184.90 181.00 181.85 181.31 486,574
Jul 31, 2023 176.80 184.30 175.60 183.20 182.66 721,698
Jul 28, 2023 182.70 184.35 175.35 177.40 176.88 800,774
Jul 27, 2023 175.00 185.80 174.55 182.70 182.16 984,492
Jul 26, 2023 177.30 180.50 174.00 175.40 174.88 857,440
Jul 25, 2023 184.30 184.35 171.60 176.35 175.83 959,668
Jul 24, 2023 189.55 190.50 182.10 183.25 182.71 977,816
Jul 21, 2023 186.00 191.40 184.05 188.85 188.29 1,398,482
Jul 20, 2023 183.50 194.00 180.95 187.05 186.50 2,743,058
Jul 19, 2023 186.70 186.70 181.10 182.55 182.01 1,288,271
Jul 18, 2023 188.80 193.00 180.00 185.90 185.35 2,642,338
Jul 17, 2023 179.45 193.95 179.10 186.15 185.60 4,689,401
Jul 14, 2023 166.15 181.00 163.50 179.05 178.52 4,633,747
Jul 13, 2023 174.00 174.70 164.00 165.60 165.11 2,190,296
Jul 12, 2023 165.00 178.00 161.25 172.55 172.04 3,118,417
Jul 11, 2023 165.70 168.85 160.80 163.40 162.92 1,466,030
Jul 10, 2023 162.85 165.35 151.00 163.75 163.27 2,642,884
Jul 7, 2023 168.70 169.90 160.05 161.30 160.82 3,140,509
Jul 6, 2023 174.70 179.80 168.00 171.05 170.55 15,338,902
Jul 5, 2023 154.00 169.05 150.00 169.05 168.55 30,931,114
Jul 4, 2023 145.15 149.70 138.80 140.90 140.48 11,025,478
Jul 3, 2023 127.40 131.20 123.65 129.30 128.92 2,714,936
Jun 30, 2023 116.90 128.10 116.90 126.45 126.08 6,434,558
Jun 28, 2023 118.45 121.00 114.15 115.40 115.06 1,501,125
Jun 27, 2023 115.80 119.30 115.60 117.45 117.10 2,753,632
Jun 26, 2023 110.00 115.50 109.70 114.80 114.46 2,474,708
Jun 23, 2023 107.95 111.95 104.75 109.00 108.68 1,712,797
Jun 22, 2023 109.90 111.75 105.65 107.45 107.13 778,331
Jun 21, 2023 112.00 114.15 109.10 109.60 109.28 865,255
Jun 20, 2023 112.40 113.40 110.60 111.40 111.07 732,222
Jun 19, 2023 111.00 116.30 110.25 112.40 112.07 2,235,427
Jun 16, 2023 110.05 111.90 107.25 110.40 110.07 1,801,185
Jun 15, 2023 108.50 113.70 107.05 109.10 108.78 3,931,436
Jun 14, 2023 104.15 110.90 103.30 107.90 107.58 3,112,736
Jun 13, 2023 104.45 105.15 102.85 103.75 103.44 787,873
Jun 12, 2023 104.00 108.10 103.80 104.05 103.74 2,247,836
Jun 9, 2023 97.95 106.90 97.05 105.05 104.74 4,138,857
Jun 8, 2023 101.40 102.80 97.10 97.75 97.46 1,000,052
Jun 7, 2023 102.20 103.55 100.00 101.30 101.00 1,123,934
Jun 6, 2023 97.85 103.00 97.00 101.45 101.15 2,337,697
Jun 5, 2023 99.85 100.65 96.15 97.50 97.21 1,733,531
Jun 2, 2023 91.70 98.90 91.70 98.10 97.81 3,122,291
Jun 1, 2023 92.00 93.50 90.70 91.25 90.98 605,943
May 31, 2023 88.85 94.00 88.85 91.65 91.38 1,362,788
May 30, 2023 86.50 90.30 86.20 89.80 89.54 709,422
May 29, 2023 87.25 87.75 86.10 86.35 86.10 166,235
May 26, 2023 86.50 89.40 86.50 87.05 86.79 245,071
May 25, 2023 87.00 87.40 86.00 86.45 86.20 182,706
May 24, 2023 85.60 86.95 85.20 85.95 85.70 339,248
May 23, 2023 89.60 89.65 84.35 87.10 86.84 660,589
May 22, 2023 88.10 90.35 87.15 89.10 88.84 302,649
May 19, 2023 88.20 88.65 87.10 87.60 87.34 175,495
May 18, 2023 88.45 88.90 87.50 87.75 87.49 148,346
May 17, 2023 87.25 90.00 86.85 87.80 87.54 357,456
May 16, 2023 87.60 89.30 86.90 87.20 86.94 222,982
May 15, 2023 87.00 88.75 86.75 87.60 87.34 172,455
May 12, 2023 88.35 89.70 86.60 86.75 86.49 187,256
May 11, 2023 87.65 89.35 87.00 88.65 88.39 234,715
May 10, 2023 87.70 87.70 85.35 86.95 86.69 252,697
May 9, 2023 87.80 88.35 86.55 87.00 86.74 151,532
May 8, 2023 87.95 88.40 86.85 87.15 86.89 113,563
May 5, 2023 88.80 90.00 86.90 87.35 87.09 205,705
May 4, 2023 88.00 89.85 88.00 88.85 88.59 190,488
May 3, 2023 87.65 89.45 87.65 88.15 87.89 153,826
May 2, 2023 91.50 91.50 88.15 89.00 88.74 220,002
Apr 28, 2023 89.20 91.50 89.00 90.75 90.48 634,662
Apr 27, 2023 87.60 90.80 87.55 89.35 89.09 436,108
Apr 26, 2023 87.80 89.00 86.95 87.25 86.99 183,801

Related Tickers

HBLPOWER.NS HBL Power Systems Limited
518.95
+5.33%
 
DENORA.NS De Nora India Limited
1,954.35
+0.25%
 
UNIVCABLES.NS Universal Cables Limited
580.40
-1.37%
 
HPL.NS HPL Electric & Power Limited
365.85
-1.64%
 
VETO.NS Veto Switchgears and Cables Limited
132.80
-0.97%
 
TRIL.NS Transformers and Rectifiers (India) Limited
628.05
-5.00%
 
TRIL.BO Transformers and Rectifiers (India) Limited
625.75
-5.00%
 
SALZERELEC.NS Salzer Electronics Limited
834.25
+2.19%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
557.75
+2.89%
 
CORDSCABLE.NS Cords Cable Industries Limited
169.00
-0.29%