Skip to main content
Genus Prime Infra Limited (BOM:532425)
India flag India · Delayed Price · Currency is INR
22.54
-1.08 (-4.57%)
At close: Mar 9, 2026

Genus Prime Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6023.7522.5322.5422.54-4.57%1,694
Mar 6, 202623.6223.6222.5023.6223.624.98%4,152
Mar 5, 202622.6023.7021.4822.5022.50-0.44%2,866
Mar 4, 202623.7823.7822.6022.6022.60-4.96%5,680
Mar 2, 202625.0725.5823.7823.7823.78-4.99%3,695
Feb 27, 202625.2025.9424.3325.0325.03-1.15%1,480
Feb 26, 202625.6925.9524.2525.3225.32-0.51%3,092
Feb 25, 202624.9225.7524.0025.4525.452.62%2,703
Feb 24, 202626.1526.5024.7224.8024.80-4.69%4,951
Feb 23, 202626.8727.7025.5026.0226.02-2.18%2,220
Feb 20, 202628.7028.7026.6026.6026.60-4.97%13,812
Feb 19, 202628.5228.5227.0027.9927.99-0.32%3,336
Feb 18, 202628.8028.8027.0028.0828.082.22%9,705
Feb 17, 202627.5027.5026.1227.4727.474.77%6,182
Feb 16, 202625.7527.9925.7526.2226.22-3.14%9,647
Feb 13, 202628.4528.4527.0327.0727.07-4.85%5,779
Feb 12, 202628.8828.9026.5228.4528.453.27%16,999
Feb 11, 202626.5628.4825.8527.5527.555.80%43,476
Feb 10, 202627.0127.9826.0426.0426.04-9.99%65,913
Feb 9, 202635.3535.3528.9328.9328.93-9.99%108,962
Feb 6, 202631.0032.1426.5132.1432.149.99%122,201
Feb 5, 202628.2230.9027.9429.2229.226.72%44,665
Feb 4, 202626.5027.6823.1527.3827.3818.37%58,993
Feb 3, 202619.5223.1819.5223.1323.1319.72%24,804
Feb 2, 202620.1020.1019.0019.3219.326.04%32,705
Feb 1, 202617.6220.9516.3018.2218.221.96%3,352
Jan 30, 202619.5620.8017.3417.8717.87-8.64%9,940
Jan 29, 202620.4820.4819.5519.5619.56-1.86%825
Jan 28, 202620.5020.5219.6119.9319.931.84%9,207
Jan 27, 202620.9720.9719.5519.5719.57-2.64%6,726
Jan 23, 202621.0521.4519.5520.1020.103.66%16,897
Jan 22, 202620.0121.4418.7019.3919.39-4.01%11,308
Jan 21, 202620.8020.8018.6020.2020.201.00%1,052
Jan 20, 202621.1421.1420.0020.0020.00-5.53%2,135
Jan 19, 202620.0221.3020.0221.1721.172.97%1,545
Jan 16, 202621.4221.4220.0220.5620.56-3.84%1,211
Jan 14, 202620.6021.3920.6021.3821.381.09%892
Jan 13, 202620.5021.4520.5021.1521.152.17%544
Jan 12, 202620.8521.9019.0020.7020.702.93%789
Jan 9, 202621.4721.4720.0120.1120.11-6.38%787
Jan 8, 202621.9922.1020.1221.4821.48-2.32%2,828
Jan 7, 202622.1722.1721.0121.9921.990.41%564
Jan 6, 202621.9021.9021.9021.9021.900.05%146
Jan 5, 202621.8021.9921.1421.8921.890.88%111
Jan 2, 202621.8421.8421.0521.7021.700.93%2,316
Jan 1, 202621.7421.7421.5021.5021.501.37%1,609
Dec 31, 202522.0422.0421.1021.2121.21-0.75%4,507
Dec 30, 202521.7221.9521.1121.3721.37-1.66%2,489
Dec 29, 202520.9321.8420.5221.7321.735.90%6,732
Dec 26, 202521.7421.9720.0220.5220.52-3.71%973
Dec 24, 202522.1822.1821.3121.3121.31-2.47%57
Dec 23, 202521.8921.8921.0021.8521.854.95%668
Dec 22, 202521.9821.9820.8220.8220.82-2.94%537
Dec 19, 202521.6321.6320.6421.4521.456.50%288
Dec 18, 202521.9921.9920.1220.1420.14-5.22%1,994
Dec 17, 202521.2622.2421.2421.2521.25-2.34%4,330
Dec 16, 202521.1021.7720.6021.7621.763.62%1,068
Dec 15, 202521.0021.0020.5521.0021.00-174
Dec 12, 202520.7121.4920.0121.0021.001.94%824
Dec 11, 202520.7221.7420.5020.6020.60-3.87%1,977
Dec 10, 202522.4522.4521.0321.4321.43-2.55%326
Dec 9, 202522.4222.4221.0221.9921.99-3.89%4,078
Dec 8, 202522.9722.9721.6122.8822.881.46%5,942
Dec 5, 202521.9922.8421.6022.5522.554.88%3,498
Dec 4, 202523.8023.8021.0021.5021.50-7.76%23,328
Dec 3, 202525.0025.2523.1123.3123.31-3.72%4,293
Dec 2, 202521.7325.0021.0624.2124.2113.66%22,732
Dec 1, 202522.4222.4221.1721.3021.30-3.01%1,056
Nov 28, 202521.8121.9821.0621.9621.960.60%3,023
Nov 27, 202522.2422.2820.7721.8321.835.26%2,162
Nov 26, 202520.0022.4620.0020.7420.74-4.86%1,402
Nov 25, 202521.7021.8021.0021.8021.80-220
Nov 24, 202521.9522.1521.8021.8021.80-0.23%84
Nov 21, 202521.1022.3921.0021.8521.850.55%2,183
Nov 20, 202521.8522.4521.0021.7321.73-0.69%3,475
Nov 19, 202521.8522.9720.5121.8821.883.50%7,118
Nov 18, 202523.3023.3021.0021.1421.14-6.91%4,666
Nov 17, 202523.1023.4022.0622.7122.71-4.10%7,158
Nov 14, 202523.8023.8021.8023.6823.680.77%316
Nov 13, 202523.6723.6723.0023.5023.502.00%230
Nov 12, 202522.9423.9022.5023.0423.04-1.54%5,402
Nov 11, 202523.4023.4022.9923.4023.40-0.38%1,204
Nov 10, 202522.6023.9922.6023.4923.492.94%2,004
Nov 7, 202524.1024.4522.5122.8222.82-3.14%5,073
Nov 6, 202522.8524.6322.8523.5623.562.12%1,409
Nov 4, 202523.8024.7722.2623.0723.07-0.99%6,706
Nov 3, 202523.8723.8722.8923.3023.302.73%3,070
Oct 31, 202522.5023.9921.7022.6822.68-2.91%5,185
Oct 30, 202524.9324.9322.4623.3623.364.75%9,317
Oct 29, 202521.0524.9021.0522.3022.306.44%6,467
Oct 28, 202522.2922.2920.8020.9520.95-2.42%490
Oct 27, 202521.7521.7520.5121.4721.473.27%15,985
Oct 24, 202520.6622.3820.6620.7920.79-4.41%11,932
Oct 23, 202520.0121.9520.0121.7521.751.83%3,154
Oct 21, 202522.8422.8421.0021.3621.36-4.60%1,565
Oct 20, 202521.7622.4021.7622.3922.392.90%6
Oct 17, 202522.5422.5421.4821.7621.763.67%2,702
Oct 16, 202522.7022.7019.9020.9920.99-8.46%13,552
Oct 15, 202522.9922.9921.5222.9322.935.72%344
Oct 14, 202524.4424.4421.5121.6921.69-6.31%2,953