Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Genus Power Infrastructures Limited (GENUSPOWER.BO)

299.50
-14.95
(-4.75%)
At close: April 25 at 3:52:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025319.50319.50296.10299.50299.5033,119
Apr 24, 2025322.80324.85312.60314.45314.4541,868
Apr 23, 2025316.00323.00308.45321.70321.70130,977
Apr 22, 2025305.60321.05301.65315.75315.75184,015
Apr 21, 2025293.65306.80290.85305.40305.40125,531
Apr 17, 2025286.50298.00281.00292.75292.7570,968
Apr 16, 2025292.95294.50285.00287.60287.6045,148
Apr 15, 2025280.60295.75280.60291.90291.9024,038
Apr 11, 2025276.80280.60273.00277.45277.4559,359
Apr 9, 2025269.00271.70262.00266.60266.6037,667
Apr 8, 2025278.45278.45268.50272.95272.9554,724
Apr 7, 2025253.00269.25253.00266.25266.25141,891
Apr 4, 2025290.00290.00274.95281.10281.10117,143
Apr 3, 2025274.95304.00270.60290.15290.15177,706
Apr 2, 2025279.95281.30269.75278.00278.0018,453
Apr 1, 2025260.95277.95259.65275.30275.3023,096
Mar 28, 2025269.25278.05260.00261.30261.30147,459
Mar 27, 2025261.40274.00261.40272.35272.3559,328
Mar 26, 2025276.60278.05265.20266.55266.5593,076
Mar 25, 2025292.00295.40275.60276.60276.6038,109
Mar 24, 2025284.05296.30284.05290.40290.4059,622
Mar 21, 2025268.00283.00267.65281.45281.4599,920
Mar 20, 2025293.50293.50265.55267.70267.7046,574
Mar 19, 2025258.90272.00257.70268.70268.7043,997
Mar 18, 2025245.85259.30245.85258.50258.5092,388
Mar 17, 2025244.35250.00239.80246.50246.5059,780
Mar 13, 2025246.65251.05237.65243.10243.1058,531
Mar 12, 2025254.45258.15245.95246.45246.4536,926
Mar 11, 2025252.65255.15245.15253.45253.4555,093
Mar 10, 2025270.15278.95252.05255.10255.10105,886
Mar 7, 2025265.05275.80264.10270.75270.7568,770
Mar 6, 2025270.95273.00261.45265.45265.4559,981
Mar 5, 2025257.35266.70255.80265.10265.1036,127
Mar 4, 2025245.40263.65245.40256.15256.15120,005
Mar 3, 2025256.30262.25237.30251.65251.65146,924
Feb 28, 2025260.70267.20250.20255.85255.85105,988
Feb 27, 2025281.85283.20265.65269.30269.3060,670
Feb 25, 2025270.10281.20270.10279.65279.6517,349
Feb 24, 2025266.80279.50266.30274.65274.6558,086
Feb 21, 2025284.55291.05274.15276.05276.0553,047
Feb 20, 2025275.85284.50272.55283.50283.5040,053
Feb 19, 2025258.05276.85255.45275.15275.1558,984
Feb 18, 2025268.55268.55238.60256.75256.75442,681
Feb 17, 2025270.00273.70254.75263.35263.35106,575
Feb 14, 2025298.95298.95259.45267.30267.3084,091
Feb 13, 2025288.00297.00286.30288.25288.2531,683
Feb 12, 2025290.00297.85280.45284.45284.45141,954
Feb 11, 2025318.95318.95282.35296.45296.4587,389
Feb 10, 2025317.00318.65302.00305.30305.3059,104
Feb 7, 2025325.45325.45308.85319.25319.2525,169
Feb 6, 2025319.55323.90316.05319.60319.6016,746
Feb 5, 2025316.30324.50313.30316.80316.8048,635
Feb 4, 2025296.50315.65296.50310.25310.2576,399
Feb 3, 2025310.25317.35287.00294.70294.70122,381
Feb 1, 2025330.55337.95312.00313.80313.8044,593
Jan 31, 2025317.95327.90312.30325.05325.0565,643
Jan 30, 2025327.95332.00314.10316.60316.6063,885
Jan 29, 2025300.75330.00300.75323.10323.1088,765
Jan 28, 2025303.10311.00280.85300.70300.7096,977
Jan 27, 2025332.00333.00301.50302.45302.4559,107
Jan 24, 2025351.60352.00333.65335.00335.0067,607
Jan 23, 2025345.10354.50342.35352.00352.0045,113
Jan 22, 2025362.00363.65337.25345.10345.1069,414
Jan 21, 2025377.35377.35357.35361.65361.6555,632
Jan 20, 2025370.30378.00368.70373.50373.5029,120
Jan 17, 2025373.95373.95365.65370.95370.9528,734
Jan 16, 2025376.60376.60367.30371.00371.0028,883
Jan 15, 2025380.80380.80361.20362.55362.5543,202
Jan 14, 2025363.05377.85363.05373.30373.3027,473
Jan 13, 2025378.80393.00362.35367.65367.65136,650
Jan 10, 2025383.40398.10370.00393.60393.60113,200
Jan 9, 2025388.95394.25382.85384.50384.5030,408
Jan 8, 2025391.55393.75385.00387.90387.9062,596
Jan 7, 2025376.30393.50376.30391.50391.5034,084
Jan 6, 2025402.15403.70380.00381.50381.50131,736
Jan 3, 2025396.00410.95395.00406.25406.2566,710
Jan 2, 2025402.95402.95390.05395.15395.1527,373
Jan 1, 2025384.85399.00383.70397.95397.9533,478
Dec 31, 2024374.30385.60367.50383.50383.50104,071
Dec 30, 2024375.00379.70370.00370.95370.9571,156
Dec 27, 2024372.85387.40370.00379.60379.60106,719
Dec 26, 2024375.55380.00368.00370.50370.5088,671
Dec 24, 2024373.60381.65371.65375.40375.40125,953
Dec 23, 2024395.05399.15375.20377.00377.00101,722
Dec 20, 2024407.25407.25387.05389.40389.4097,637
Dec 19, 2024390.50402.00390.50400.25400.2596,834
Dec 18, 2024409.20414.55397.60400.35400.3595,439
Dec 17, 2024418.40420.35408.20411.05411.0534,309
Dec 16, 2024427.00429.50417.00418.30418.3063,886
Dec 13, 2024417.05421.75410.00416.35416.3593,250
Dec 12, 2024430.00430.90420.45422.15422.1531,468
Dec 11, 2024433.00452.25424.00426.45426.45146,539
Dec 10, 2024425.55434.50417.80430.25430.2571,357
Dec 9, 2024431.45437.00420.05421.25421.25124,308
Dec 6, 2024420.05442.00416.40430.45430.45443,532
Dec 5, 2024445.00449.50439.75439.75439.75183,288
Dec 4, 2024458.05470.30456.05462.85462.8589,282
Dec 3, 2024472.10485.85456.50459.05459.05128,584
Dec 2, 2024444.95462.90437.15462.75462.75104,562
Nov 29, 2024435.25442.55432.05440.90440.9067,086
Nov 28, 2024447.50450.00435.20437.55437.5539,277
Nov 27, 2024440.00451.35434.25447.35447.3566,921
Nov 26, 2024423.15444.75418.80439.05439.05264,265
Nov 25, 2024429.60435.10417.20423.60423.6034,328
Nov 22, 2024412.00417.50410.85414.40414.4018,255
Nov 21, 2024411.05418.45407.90412.10412.1052,398
Nov 19, 2024417.75429.00412.20417.20417.2026,046
Nov 18, 2024407.50416.00402.00414.20414.2073,530
Nov 14, 2024393.45410.85393.45405.60405.6042,908
Nov 13, 2024406.90414.20393.45400.05400.0549,895
Nov 12, 2024423.00425.60409.80411.20411.2059,865
Nov 11, 2024413.95424.15405.10412.05412.0560,849
Nov 8, 2024432.95436.00412.15415.35415.35101,343
Nov 7, 2024423.15444.95423.15432.90432.9079,373
Nov 6, 2024413.90427.50411.60427.50427.50110,533
Nov 4, 2024421.15421.60401.65406.45406.4567,626
Nov 1, 2024422.85422.85416.00419.65419.6514,369
Oct 31, 2024419.45419.65408.05414.55414.5550,789
Oct 29, 2024413.15428.10402.60418.85418.85156,698
Oct 28, 2024391.00407.75382.30407.75407.7548,159
Oct 25, 2024391.00398.00382.55388.35388.3538,222
Oct 24, 2024400.00406.50395.00397.05397.0537,721
Oct 23, 2024394.65405.25382.95398.65398.6573,932
Oct 22, 2024412.10415.85394.05394.70394.7043,636
Oct 21, 2024433.65433.65412.45414.75414.7582,810
Oct 18, 2024419.35434.90404.45430.30430.3097,516
Oct 17, 2024414.95425.90404.40419.25419.25138,105
Oct 16, 2024399.50415.00396.45410.95410.9537,577
Oct 15, 2024399.85399.85392.70396.30396.3019,426
Oct 14, 2024402.00408.50395.00396.30396.3046,274
Oct 11, 2024403.75407.15396.60400.15400.1525,646
Oct 10, 2024417.45417.45401.60403.05403.05119,322
Oct 9, 2024390.05399.75390.05399.75399.7546,761
Oct 8, 2024355.05380.75351.10380.75380.75115,782
Oct 7, 2024383.50385.00362.65362.65362.65106,433
Oct 4, 2024384.55392.00374.95381.70381.7051,887
Oct 3, 2024387.25397.60382.75384.30384.3095,400
Oct 1, 2024401.95405.55397.05399.25399.2548,058
Sep 30, 2024403.25408.00391.50398.35398.35107,669
Sep 27, 2024415.00415.00408.50409.30409.3062,480
Sep 26, 2024428.80429.00413.75415.00415.0029,934
Sep 25, 2024423.75427.80419.40426.05426.0540,570
Sep 24, 2024421.50428.00417.10418.45418.4593,871
Sep 23, 2024 0.6 Dividend
Sep 23, 2024422.05428.25417.25421.90421.9045,308
Sep 20, 2024415.45425.20396.00413.80413.20174,900
Sep 19, 2024421.75422.30397.85408.45407.86164,420
Sep 18, 2024410.35433.30410.35418.75418.1459,968
Sep 17, 2024412.15420.00409.00414.25413.6537,640
Sep 16, 2024408.85417.90408.40413.75413.1537,818
Sep 13, 2024420.60420.60410.00411.30410.7046,327
Sep 12, 2024414.95419.00407.10416.95416.35111,629
Sep 11, 2024423.00423.00409.00410.25409.6680,910
Sep 10, 2024417.95423.00414.80418.45417.8454,446
Sep 9, 2024409.10421.00409.10413.50412.90156,104
Sep 6, 2024410.05424.60409.00413.85413.25202,570
Sep 5, 2024430.00430.00408.45412.40411.80259,817
Sep 4, 2024417.30432.00415.60417.00416.40197,221
Sep 3, 2024428.95437.90421.05424.80424.18117,793
Sep 2, 2024460.40460.45433.15433.15432.52248,298
Aug 30, 2024471.85476.00451.60455.90455.24284,414
Aug 29, 2024466.25466.25462.00466.25465.571,312,022
Aug 28, 2024452.85452.85442.40444.05443.4136,630
Aug 26, 2024446.55454.00443.25447.95447.30277,770
Aug 23, 2024446.05447.95430.00437.65437.02241,141
Aug 22, 2024460.25460.25438.90442.25441.611,223,764
Aug 21, 2024438.35438.35435.00438.35437.71174,974
Aug 20, 2024415.05428.65410.15417.50416.89358,671
Aug 19, 2024408.25408.25408.25408.25407.66229,079
Aug 16, 2024395.00399.50386.60388.85388.29114,649
Aug 14, 2024395.40399.95381.60384.25383.69112,257
Aug 13, 2024394.95407.10388.00391.10390.53356,279
Aug 12, 2024363.30388.50357.55388.50387.94265,444
Aug 9, 2024372.15375.00365.55370.00369.4643,759
Aug 8, 2024374.00381.50365.00365.55365.02134,671
Aug 7, 2024369.00376.00358.15371.95371.41159,386
Aug 6, 2024365.55382.00354.70364.80364.272,170,746
Aug 5, 2024362.30374.00361.50365.50364.97261,229
Aug 2, 2024364.95380.85346.50380.50379.959,254,637
Aug 1, 2024381.80385.55359.75362.75362.22151,283
Jul 31, 2024380.40389.00374.95378.65378.10157,151
Jul 30, 2024375.95388.90371.95372.90372.3677,923
Jul 29, 2024384.10384.10368.95371.50370.96389,604
Jul 26, 2024369.95376.00363.05365.85365.3296,528
Jul 25, 2024355.75374.95355.75365.30364.77129,478
Jul 24, 2024367.10372.55360.00362.50361.97108,937
Jul 23, 2024353.00367.80332.80366.80366.27204,316
Jul 22, 2024344.95361.65339.95350.30349.7933,628
Jul 19, 2024344.00361.45336.00346.00345.50170,692
Jul 18, 2024358.40360.70348.10350.25349.74102,082
Jul 16, 2024372.00372.80356.55358.40357.8838,012
Jul 15, 2024369.40372.00356.80369.75369.2146,173
Jul 12, 2024369.70375.10357.85360.70360.1843,673
Jul 11, 2024361.05374.20358.60366.85366.3259,750
Jul 10, 2024379.95380.60354.60360.65360.13143,629
Jul 9, 2024365.00373.25356.20373.25372.71256,301
Jul 8, 2024351.65362.95342.30355.50354.9851,851
Jul 5, 2024358.60363.40344.80345.80345.30131,199
Jul 4, 2024360.00367.75346.95356.05355.53251,249
Jul 3, 2024349.20357.60346.95357.60357.08211,037
Jul 2, 2024340.35340.60330.00340.60340.11455,143
Jul 1, 2024312.50325.10312.15324.40323.93142,539
Jun 28, 2024308.00313.00307.80309.65309.2043,284
Jun 27, 2024313.05317.00303.80307.30306.8524,419
Jun 26, 2024308.00316.35308.00312.05311.6094,491
Jun 25, 2024315.25317.80309.40310.45310.0051,398
Jun 24, 2024308.20317.55301.25315.00314.5471,491
Jun 21, 2024315.00315.00308.05308.80308.3554,607
Jun 20, 2024311.95319.30305.20309.20308.75111,412
Jun 19, 2024308.85314.90302.90305.20304.7673,185
Jun 18, 2024320.05322.00307.25309.20308.75187,203
Jun 14, 2024330.00330.00319.25321.80321.3335,567
Jun 13, 2024332.35333.30317.00328.95328.47161,598
Jun 12, 2024314.05327.70314.00327.45326.98388,299
Jun 11, 2024314.15319.00310.55312.10311.6543,612
Jun 10, 2024309.75315.00305.00310.50310.0597,633
Jun 7, 2024291.00305.55290.00304.50304.0676,243
Jun 6, 2024280.00291.00280.00291.00290.5892,282
Jun 5, 2024281.15285.50274.65277.15276.7569,708
Jun 4, 2024305.00305.05289.00289.10288.6852,931
Jun 3, 2024328.95328.95298.50304.20303.76278,504
May 31, 2024305.25316.80293.00314.15313.69142,741
May 30, 2024330.80330.80301.80301.85301.41215,310
May 29, 2024326.85336.50314.15317.65317.1947,483
May 28, 2024328.00332.90320.15328.65328.1725,308
May 27, 2024327.00338.05321.05328.45327.9758,637
May 24, 2024327.10332.30320.90324.90324.4320,479
May 23, 2024325.00329.25315.10326.50326.0378,612
May 22, 2024318.15325.75312.15322.60322.1323,239
May 21, 2024325.95336.90310.10315.80315.3450,328
May 17, 2024312.35323.15306.75314.10313.64165,646
May 16, 2024306.10312.35303.50312.35311.90310,401
May 15, 2024291.65297.50290.05297.50297.07198,149
May 14, 2024269.95283.35269.95283.35282.9454,143
May 13, 2024278.95278.95261.60269.90269.5173,471
May 10, 2024278.95278.95268.45274.15273.7553,759
May 9, 2024285.10291.60274.95275.40275.0035,294
May 8, 2024284.75293.50283.75289.40288.9839,081
May 7, 2024300.00303.65284.00287.60287.1829,065
May 6, 2024302.60310.40292.75298.55298.1242,648
May 3, 2024302.85307.95295.65299.95299.52101,636
May 2, 2024299.65309.00299.65304.95304.5177,353
Apr 30, 2024305.00309.50295.00297.80297.37124,887
Apr 29, 2024300.40310.70300.40303.60303.1672,693
Apr 26, 2024305.50314.00300.50302.85302.4152,656
Apr 25, 2024309.35312.25304.65305.80305.3615,942

Related Tickers

HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
PLUG Plug Power Inc.
0.8116
-4.36%