BSE - Delayed Quote INR

Genus Power Infrastructures Limited (GENUSPOWER.BO)

Compare
397.05 -1.60 (-0.40%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 400.00 406.50 395.00 397.05 397.05 37,721
Oct 23, 2024 394.65 405.25 382.95 398.65 398.65 73,932
Oct 22, 2024 412.10 415.85 394.05 394.70 394.70 43,636
Oct 21, 2024 433.65 433.65 412.45 414.75 414.75 82,810
Oct 18, 2024 419.35 434.90 404.45 430.30 430.30 97,516
Oct 17, 2024 414.95 425.90 404.40 419.25 419.25 138,105
Oct 16, 2024 399.50 415.00 396.45 410.95 410.95 37,577
Oct 15, 2024 399.85 399.85 392.70 396.30 396.30 19,426
Oct 14, 2024 402.00 408.50 395.00 396.30 396.30 46,274
Oct 11, 2024 403.75 407.15 396.60 400.15 400.15 25,646
Oct 10, 2024 417.45 417.45 401.60 403.05 403.05 119,322
Oct 9, 2024 390.05 399.75 390.05 399.75 399.75 46,761
Oct 8, 2024 355.05 380.75 351.10 380.75 380.75 115,782
Oct 7, 2024 383.50 385.00 362.65 362.65 362.65 106,433
Oct 4, 2024 384.55 392.00 374.95 381.70 381.70 51,887
Oct 3, 2024 387.25 397.60 382.75 384.30 384.30 95,400
Oct 1, 2024 401.95 405.55 397.05 399.25 399.25 48,058
Sep 30, 2024 403.25 408.00 391.50 398.35 398.35 107,669
Sep 27, 2024 415.00 415.00 408.50 409.30 409.30 62,480
Sep 26, 2024 428.80 429.00 413.75 415.00 415.00 29,934
Sep 25, 2024 423.75 427.80 419.40 426.05 426.05 40,570
Sep 24, 2024 421.50 428.00 417.10 418.45 418.45 93,871
Sep 23, 2024 0.60 Dividend
Sep 23, 2024 422.05 428.25 417.25 421.90 421.90 45,308
Sep 20, 2024 415.45 425.20 396.00 413.80 413.20 174,900
Sep 19, 2024 421.75 422.30 397.85 408.45 407.86 164,420
Sep 18, 2024 410.35 433.30 410.35 418.75 418.14 59,968
Sep 17, 2024 412.15 420.00 409.00 414.25 413.65 37,640
Sep 16, 2024 408.85 417.90 408.40 413.75 413.15 37,818
Sep 13, 2024 420.60 420.60 410.00 411.30 410.70 46,327
Sep 12, 2024 414.95 419.00 407.10 416.95 416.35 111,629
Sep 11, 2024 423.00 423.00 409.00 410.25 409.66 80,910
Sep 10, 2024 417.95 423.00 414.80 418.45 417.84 54,446
Sep 9, 2024 409.10 421.00 409.10 413.50 412.90 156,104
Sep 6, 2024 410.05 424.60 409.00 413.85 413.25 202,570
Sep 5, 2024 430.00 430.00 408.45 412.40 411.80 259,817
Sep 4, 2024 417.30 432.00 415.60 417.00 416.40 197,221
Sep 3, 2024 428.95 437.90 421.05 424.80 424.18 117,793
Sep 2, 2024 460.40 460.45 433.15 433.15 432.52 248,298
Aug 30, 2024 471.85 476.00 451.60 455.90 455.24 284,414
Aug 29, 2024 466.25 466.25 462.00 466.25 465.57 1,312,022
Aug 28, 2024 452.85 452.85 442.40 444.05 443.41 36,630
Aug 26, 2024 446.55 454.00 443.25 447.95 447.30 277,770
Aug 23, 2024 446.05 447.95 430.00 437.65 437.02 241,141
Aug 22, 2024 460.25 460.25 438.90 442.25 441.61 1,223,764
Aug 21, 2024 438.35 438.35 435.00 438.35 437.71 174,974
Aug 20, 2024 415.05 428.65 410.15 417.50 416.89 358,671
Aug 19, 2024 408.25 408.25 408.25 408.25 407.66 229,079
Aug 16, 2024 395.00 399.50 386.60 388.85 388.29 114,649
Aug 14, 2024 395.40 399.95 381.60 384.25 383.69 112,257
Aug 13, 2024 394.95 407.10 388.00 391.10 390.53 356,279
Aug 12, 2024 363.30 388.50 357.55 388.50 387.94 265,444
Aug 9, 2024 372.15 375.00 365.55 370.00 369.46 43,759
Aug 8, 2024 374.00 381.50 365.00 365.55 365.02 134,671
Aug 7, 2024 369.00 376.00 358.15 371.95 371.41 159,386
Aug 6, 2024 365.55 382.00 354.70 364.80 364.27 2,170,746
Aug 5, 2024 362.30 374.00 361.50 365.50 364.97 261,229
Aug 2, 2024 364.95 380.85 346.50 380.50 379.95 9,254,637
Aug 1, 2024 381.80 385.55 359.75 362.75 362.22 151,283
Jul 31, 2024 380.40 389.00 374.95 378.65 378.10 157,151
Jul 30, 2024 375.95 388.90 371.95 372.90 372.36 77,923
Jul 29, 2024 384.10 384.10 368.95 371.50 370.96 389,604
Jul 26, 2024 369.95 376.00 363.05 365.85 365.32 96,528
Jul 25, 2024 355.75 374.95 355.75 365.30 364.77 129,478
Jul 24, 2024 367.10 372.55 360.00 362.50 361.97 108,937
Jul 23, 2024 353.00 367.80 332.80 366.80 366.27 204,316
Jul 22, 2024 344.95 361.65 339.95 350.30 349.79 33,628
Jul 19, 2024 344.00 361.45 336.00 346.00 345.50 170,692
Jul 18, 2024 358.40 360.70 348.10 350.25 349.74 102,082
Jul 16, 2024 372.00 372.80 356.55 358.40 357.88 38,012
Jul 15, 2024 369.40 372.00 356.80 369.75 369.21 46,173
Jul 12, 2024 369.70 375.10 357.85 360.70 360.18 43,673
Jul 11, 2024 361.05 374.20 358.60 366.85 366.32 59,750
Jul 10, 2024 379.95 380.60 354.60 360.65 360.13 143,629
Jul 9, 2024 365.00 373.25 356.20 373.25 372.71 256,301
Jul 8, 2024 351.65 362.95 342.30 355.50 354.98 51,851
Jul 5, 2024 358.60 363.40 344.80 345.80 345.30 131,199
Jul 4, 2024 360.00 367.75 346.95 356.05 355.53 251,249
Jul 3, 2024 349.20 357.60 346.95 357.60 357.08 211,037
Jul 2, 2024 340.35 340.60 330.00 340.60 340.11 455,143
Jul 1, 2024 312.50 325.10 312.15 324.40 323.93 142,539
Jun 28, 2024 308.00 313.00 307.80 309.65 309.20 43,284
Jun 27, 2024 313.05 317.00 303.80 307.30 306.85 24,419
Jun 26, 2024 308.00 316.35 308.00 312.05 311.60 94,491
Jun 25, 2024 315.25 317.80 309.40 310.45 310.00 51,398
Jun 24, 2024 308.20 317.55 301.25 315.00 314.54 71,491
Jun 21, 2024 315.00 315.00 308.05 308.80 308.35 54,607
Jun 20, 2024 311.95 319.30 305.20 309.20 308.75 111,412
Jun 19, 2024 308.85 314.90 302.90 305.20 304.76 73,185
Jun 18, 2024 320.05 322.00 307.25 309.20 308.75 187,203
Jun 14, 2024 330.00 330.00 319.25 321.80 321.33 35,567
Jun 13, 2024 332.35 333.30 317.00 328.95 328.47 161,598
Jun 12, 2024 314.05 327.70 314.00 327.45 326.98 388,299
Jun 11, 2024 314.15 319.00 310.55 312.10 311.65 43,612
Jun 10, 2024 309.75 315.00 305.00 310.50 310.05 97,633
Jun 7, 2024 291.00 305.55 290.00 304.50 304.06 76,243
Jun 6, 2024 280.00 291.00 280.00 291.00 290.58 92,282
Jun 5, 2024 281.15 285.50 274.65 277.15 276.75 69,708
Jun 4, 2024 305.00 305.05 289.00 289.10 288.68 52,931
Jun 3, 2024 328.95 328.95 298.50 304.20 303.76 278,504
May 31, 2024 305.25 316.80 293.00 314.15 313.69 142,741
May 30, 2024 330.80 330.80 301.80 301.85 301.41 215,310
May 29, 2024 326.85 336.50 314.15 317.65 317.19 47,483
May 28, 2024 328.00 332.90 320.15 328.65 328.17 25,308
May 27, 2024 327.00 338.05 321.05 328.45 327.97 58,637
May 24, 2024 327.10 332.30 320.90 324.90 324.43 20,479
May 23, 2024 325.00 329.25 315.10 326.50 326.03 78,612
May 22, 2024 318.15 325.75 312.15 322.60 322.13 23,239
May 21, 2024 325.95 336.90 310.10 315.80 315.34 50,328
May 17, 2024 312.35 323.15 306.75 314.10 313.64 165,646
May 16, 2024 306.10 312.35 303.50 312.35 311.90 310,401
May 15, 2024 291.65 297.50 290.05 297.50 297.07 198,149
May 14, 2024 269.95 283.35 269.95 283.35 282.94 54,143
May 13, 2024 278.95 278.95 261.60 269.90 269.51 73,471
May 10, 2024 278.95 278.95 268.45 274.15 273.75 53,759
May 9, 2024 285.10 291.60 274.95 275.40 275.00 35,294
May 8, 2024 284.75 293.50 283.75 289.40 288.98 39,081
May 7, 2024 300.00 303.65 284.00 287.60 287.18 29,065
May 6, 2024 302.60 310.40 292.75 298.55 298.12 42,648
May 3, 2024 302.85 307.95 295.65 299.95 299.52 101,636
May 2, 2024 299.65 309.00 299.65 304.95 304.51 77,353
Apr 30, 2024 305.00 309.50 295.00 297.80 297.37 124,887
Apr 29, 2024 300.40 310.70 300.40 303.60 303.16 72,693
Apr 26, 2024 305.50 314.00 300.50 302.85 302.41 52,656
Apr 25, 2024 309.35 312.25 304.65 305.80 305.36 15,942
Apr 24, 2024 310.05 317.00 309.00 312.60 312.15 67,788
Apr 23, 2024 314.85 316.40 306.30 308.60 308.15 34,113
Apr 22, 2024 306.50 315.00 301.05 307.90 307.45 47,434
Apr 19, 2024 289.55 307.10 283.20 301.55 301.11 95,306
Apr 18, 2024 290.95 302.60 286.70 292.50 292.08 320,401
Apr 16, 2024 276.85 292.40 269.25 288.20 287.78 66,986
Apr 15, 2024 260.05 279.95 257.25 278.50 278.10 59,368
Apr 12, 2024 268.85 274.65 263.00 270.75 270.36 254,654
Apr 10, 2024 256.05 268.55 252.30 268.35 267.96 118,941
Apr 9, 2024 261.90 263.95 252.60 255.80 255.43 58,511
Apr 8, 2024 256.20 264.95 254.50 262.75 262.37 138,103
Apr 5, 2024 255.80 257.40 249.70 252.65 252.28 37,737
Apr 4, 2024 258.95 264.90 253.90 257.00 256.63 30,914
Apr 3, 2024 250.00 259.40 246.35 255.40 255.03 62,779
Apr 2, 2024 247.60 253.75 244.80 250.35 249.99 69,373
Apr 1, 2024 237.50 241.70 237.00 241.70 241.35 5,738
Mar 28, 2024 235.65 242.10 228.00 230.20 229.87 120,040
Mar 27, 2024 224.00 234.75 224.00 234.75 234.41 111,417
Mar 26, 2024 227.05 229.00 222.05 223.60 223.28 65,065
Mar 22, 2024 228.95 230.00 222.30 226.70 226.37 68,564
Mar 21, 2024 223.00 230.40 222.70 225.85 225.52 176,778
Mar 20, 2024 223.75 226.50 215.80 219.45 219.13 60,408
Mar 19, 2024 220.70 226.85 220.05 224.35 224.02 52,516
Mar 18, 2024 228.90 230.90 223.75 224.55 224.22 21,048
Mar 15, 2024 223.35 235.20 220.10 224.80 224.47 57,773
Mar 14, 2024 205.05 224.05 204.60 224.00 223.68 130,731
Mar 13, 2024 223.05 227.50 213.40 213.40 213.09 125,124
Mar 12, 2024 236.05 239.60 224.60 224.60 224.27 84,330
Mar 11, 2024 245.95 249.70 236.00 236.40 236.06 68,974
Mar 7, 2024 248.45 252.70 245.45 248.40 248.04 20,425
Mar 6, 2024 246.00 247.60 236.95 244.00 243.65 85,314
Mar 5, 2024 248.05 250.95 244.00 248.50 248.14 41,891
Mar 4, 2024 255.25 259.60 246.10 246.90 246.54 68,531
Mar 1, 2024 258.25 261.95 253.00 256.85 256.48 69,569
Feb 29, 2024 238.05 251.15 231.75 249.50 249.14 62,871
Feb 28, 2024 248.00 248.15 238.50 239.20 238.85 42,824
Feb 27, 2024 242.20 248.60 242.20 245.35 244.99 90,795
Feb 26, 2024 248.30 248.85 240.80 241.80 241.45 130,605
Feb 23, 2024 252.00 256.00 245.90 247.50 247.14 121,745
Feb 22, 2024 250.00 257.90 243.65 250.45 250.09 211,370
Feb 21, 2024 267.70 271.75 254.30 254.30 253.93 168,784
Feb 20, 2024 266.05 274.25 262.80 267.65 267.26 32,732
Feb 19, 2024 277.50 279.95 262.55 264.05 263.67 81,179
Feb 16, 2024 288.90 291.90 271.20 274.70 274.30 264,670
Feb 15, 2024 257.00 278.00 257.00 278.00 277.60 350,529
Feb 14, 2024 264.80 273.95 264.80 264.80 264.42 63,838
Feb 13, 2024 298.65 302.00 276.00 294.20 293.77 110,394
Feb 12, 2024 313.85 316.95 285.00 295.45 295.02 221,482
Feb 9, 2024 324.85 324.85 304.00 311.55 311.10 112,891
Feb 8, 2024 343.80 343.80 316.85 322.30 321.83 230,935
Feb 7, 2024 320.35 341.00 317.50 336.30 335.81 301,407
Feb 6, 2024 320.95 320.95 292.85 310.90 310.45 322,209
Feb 5, 2024 299.85 306.30 295.85 306.30 305.86 221,476
Feb 2, 2024 286.10 291.75 283.30 291.75 291.33 252,107
Feb 1, 2024 270.30 278.05 270.15 277.90 277.50 348,710
Jan 31, 2024 258.75 268.00 255.25 264.85 264.47 35,915
Jan 30, 2024 267.90 268.05 253.40 256.05 255.68 35,182
Jan 29, 2024 258.25 264.50 255.80 262.65 262.27 79,567
Jan 25, 2024 252.50 255.00 250.00 251.95 251.58 90,573
Jan 24, 2024 245.80 252.75 242.15 248.65 248.29 65,070
Jan 23, 2024 249.00 262.50 237.60 240.90 240.55 90,088
Jan 19, 2024 249.95 254.65 249.95 251.45 251.09 58,821
Jan 17, 2024 239.45 255.90 239.45 248.50 248.14 59,631
Jan 16, 2024 249.90 250.00 241.00 244.30 243.95 96,489
Jan 15, 2024 248.15 252.05 244.00 245.55 245.19 71,088
Jan 12, 2024 254.85 255.75 247.00 247.70 247.34 88,049
Jan 11, 2024 250.05 257.85 250.05 253.20 252.83 18,320
Jan 10, 2024 250.75 257.10 249.35 252.35 251.98 25,007
Jan 9, 2024 258.55 264.00 245.65 249.75 249.39 125,432
Jan 8, 2024 269.80 270.50 255.00 258.00 257.63 56,851
Jan 5, 2024 270.15 273.95 257.50 267.65 267.26 104,403
Jan 4, 2024 258.85 263.45 256.00 263.45 263.07 107,407
Jan 3, 2024 240.20 252.05 235.75 250.95 250.59 49,617
Jan 2, 2024 235.30 243.10 234.00 240.05 239.70 38,958
Jan 1, 2024 231.55 237.70 231.55 233.15 232.81 26,729
Dec 29, 2023 230.25 233.95 229.10 231.90 231.56 42,078
Dec 28, 2023 235.55 237.65 228.55 229.60 229.27 44,917
Dec 27, 2023 229.20 238.95 229.20 235.55 235.21 34,161
Dec 26, 2023 231.65 232.55 226.50 227.60 227.27 36,043
Dec 22, 2023 233.30 234.90 229.00 231.25 230.91 37,772
Dec 21, 2023 220.80 235.50 219.50 233.00 232.66 115,006
Dec 20, 2023 234.20 237.35 222.00 224.30 223.97 103,484
Dec 19, 2023 240.90 241.95 233.00 233.55 233.21 30,766
Dec 18, 2023 238.05 244.05 235.00 237.35 237.01 201,008
Dec 15, 2023 234.50 234.50 230.35 234.50 234.16 216,130
Dec 14, 2023 231.35 231.50 222.85 223.35 223.03 32,571
Dec 13, 2023 222.95 229.90 219.45 228.70 228.37 49,763
Dec 12, 2023 225.00 227.55 221.00 221.45 221.13 32,183
Dec 11, 2023 228.65 229.90 223.65 224.10 223.78 82,314
Dec 8, 2023 232.95 234.30 223.50 228.40 228.07 315,627
Dec 7, 2023 234.00 235.00 231.75 232.60 232.26 43,590
Dec 6, 2023 235.60 239.15 231.50 233.70 233.36 14,225
Dec 5, 2023 236.55 239.55 232.25 236.20 235.86 22,331
Dec 4, 2023 235.45 241.90 227.05 236.50 236.16 118,599
Dec 1, 2023 222.95 232.30 222.95 232.30 231.96 115,383
Nov 30, 2023 224.15 226.15 213.55 221.25 220.93 90,170
Nov 29, 2023 236.00 237.15 223.65 223.85 223.53 56,454
Nov 28, 2023 246.95 246.95 234.60 235.40 235.06 62,901
Nov 24, 2023 248.70 248.70 240.60 242.20 241.85 61,584
Nov 23, 2023 235.35 246.15 235.35 246.15 245.79 61,658
Nov 22, 2023 233.25 238.15 232.00 234.45 234.11 48,873
Nov 21, 2023 237.95 239.95 233.00 234.55 234.21 61,278
Nov 20, 2023 236.45 238.90 230.00 236.25 235.91 98,566
Nov 17, 2023 237.95 240.00 231.30 233.05 232.71 91,055
Nov 16, 2023 240.00 241.00 233.00 234.25 233.91 74,004
Nov 15, 2023 245.35 245.35 237.00 239.10 238.75 25,511
Nov 13, 2023 242.95 242.95 237.80 240.50 240.15 16,330
Nov 10, 2023 250.85 252.05 236.30 237.25 236.91 112,019
Nov 9, 2023 249.80 256.00 244.75 248.70 248.34 127,637
Nov 8, 2023 250.00 263.85 242.50 245.70 245.34 230,523
Nov 7, 2023 255.95 255.95 249.10 251.70 251.34 66,758
Nov 6, 2023 248.05 258.50 245.40 251.10 250.74 33,937
Nov 3, 2023 252.00 254.55 245.95 246.95 246.59 51,395
Nov 2, 2023 250.45 252.20 246.50 250.20 249.84 13,957
Nov 1, 2023 246.05 250.45 244.20 245.55 245.19 42,099
Oct 31, 2023 250.60 255.35 245.50 246.65 246.29 41,987
Oct 30, 2023 255.15 256.05 250.05 250.75 250.39 11,148
Oct 27, 2023 255.80 261.00 254.05 254.55 254.18 19,758
Oct 26, 2023 255.05 255.05 244.40 253.65 253.28 30,585
Oct 25, 2023 262.95 265.00 250.10 256.30 255.93 40,971

Related Tickers