Genus Paper & Boards Limited (NSE:GENUSPAPER)
India
· Delayed Price · Currency is INR 13.70
-0.03 (-0.22%)
Apr 29, 2026, 3:27 PM IST
Genus Paper & Boards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.95 | 13.95 | 13.51 | 13.70 | 13.70 | -0.22% | 68,412 |
| Apr 28, 2026 | 13.89 | 14.60 | 13.55 | 13.73 | 13.73 | -0.22% | 130,686 |
| Apr 27, 2026 | 13.91 | 13.91 | 13.41 | 13.76 | 13.76 | -0.07% | 53,779 |
| Apr 24, 2026 | 14.55 | 14.55 | 13.68 | 13.77 | 13.77 | -2.13% | 36,325 |
| Apr 23, 2026 | 14.43 | 14.43 | 14.02 | 14.07 | 14.07 | -0.64% | 32,005 |
| Apr 22, 2026 | 14.00 | 14.37 | 13.55 | 14.16 | 14.16 | -0.42% | 51,544 |
| Apr 21, 2026 | 14.10 | 14.37 | 14.02 | 14.22 | 14.22 | -0.56% | 38,737 |
| Apr 20, 2026 | 14.85 | 14.85 | 13.80 | 14.30 | 14.30 | -0.90% | 63,613 |
| Apr 17, 2026 | 14.44 | 14.88 | 14.20 | 14.43 | 14.43 | 0.56% | 122,766 |
| Apr 16, 2026 | 13.60 | 14.50 | 13.37 | 14.35 | 14.35 | 7.81% | 417,082 |
| Apr 15, 2026 | 12.65 | 13.51 | 12.52 | 13.31 | 13.31 | 6.31% | 147,616 |
| Apr 13, 2026 | 12.09 | 13.05 | 11.12 | 12.52 | 12.52 | 3.22% | 225,022 |
| Apr 10, 2026 | 11.65 | 12.40 | 11.65 | 12.13 | 12.13 | 2.45% | 87,449 |
| Apr 9, 2026 | 12.12 | 12.18 | 11.71 | 11.84 | 11.84 | -0.75% | 65,295 |
| Apr 8, 2026 | 11.90 | 12.10 | 11.52 | 11.93 | 11.93 | 5.39% | 142,106 |
| Apr 7, 2026 | 11.35 | 11.36 | 10.76 | 11.32 | 11.32 | 0.71% | 71,486 |
| Apr 6, 2026 | 10.65 | 11.34 | 10.65 | 11.24 | 11.24 | 5.54% | 79,622 |
| Apr 2, 2026 | 10.24 | 10.90 | 9.60 | 10.65 | 10.65 | 2.80% | 136,254 |
| Apr 1, 2026 | 9.90 | 10.50 | 9.30 | 10.36 | 10.36 | 16.67% | 160,605 |
| Mar 30, 2026 | 9.70 | 9.75 | 8.67 | 8.88 | 8.88 | -10.12% | 339,907 |
| Mar 27, 2026 | 10.15 | 10.60 | 9.81 | 9.88 | 9.88 | -5.54% | 181,843 |
| Mar 25, 2026 | 10.26 | 10.70 | 10.21 | 10.46 | 10.46 | 1.06% | 171,653 |
| Mar 24, 2026 | 10.26 | 10.68 | 10.21 | 10.35 | 10.35 | 0.98% | 82,546 |
| Mar 23, 2026 | 10.85 | 10.85 | 10.00 | 10.25 | 10.25 | -4.38% | 268,305 |
| Mar 20, 2026 | 11.15 | 11.54 | 10.60 | 10.72 | 10.72 | -3.60% | 234,202 |
| Mar 19, 2026 | 11.21 | 11.40 | 11.10 | 11.12 | 11.12 | -3.14% | 57,720 |
| Mar 18, 2026 | 11.11 | 11.58 | 11.05 | 11.48 | 11.48 | 1.32% | 125,851 |
| Mar 17, 2026 | 11.22 | 11.60 | 11.22 | 11.33 | 11.33 | 0.89% | 52,175 |
| Mar 16, 2026 | 11.70 | 11.71 | 11.15 | 11.23 | 11.23 | -4.02% | 63,801 |
| Mar 13, 2026 | 11.92 | 11.92 | 11.55 | 11.70 | 11.70 | -0.59% | 89,869 |
| Mar 12, 2026 | 11.56 | 11.96 | 11.43 | 11.77 | 11.77 | 0.51% | 72,531 |
| Mar 11, 2026 | 11.74 | 12.00 | 11.62 | 11.71 | 11.71 | -0.26% | 53,770 |
| Mar 10, 2026 | 11.77 | 11.90 | 11.63 | 11.74 | 11.74 | 1.47% | 161,861 |
| Mar 9, 2026 | 12.00 | 12.00 | 11.50 | 11.57 | 11.57 | -6.01% | 90,622 |
| Mar 6, 2026 | 12.36 | 12.44 | 12.11 | 12.31 | 12.31 | 0.41% | 43,977 |
| Mar 5, 2026 | 11.99 | 12.30 | 11.82 | 12.26 | 12.26 | 3.11% | 92,599 |
| Mar 4, 2026 | 12.09 | 12.50 | 11.05 | 11.89 | 11.89 | -1.98% | 103,168 |
| Mar 2, 2026 | 12.43 | 12.90 | 12.00 | 12.13 | 12.13 | -5.38% | 113,294 |
| Feb 27, 2026 | 12.81 | 13.05 | 12.73 | 12.82 | 12.82 | -0.85% | 23,196 |
| Feb 26, 2026 | 13.05 | 13.10 | 12.62 | 12.93 | 12.93 | 1.17% | 47,630 |
| Feb 25, 2026 | 12.59 | 13.00 | 12.41 | 12.78 | 12.78 | 1.51% | 79,381 |
| Feb 24, 2026 | 12.51 | 12.72 | 12.25 | 12.59 | 12.59 | 0.16% | 55,758 |
| Feb 23, 2026 | 12.90 | 13.16 | 12.32 | 12.57 | 12.57 | -2.71% | 185,926 |
| Feb 20, 2026 | 12.91 | 13.23 | 12.91 | 12.92 | 12.92 | -0.31% | 33,420 |
| Feb 19, 2026 | 13.24 | 13.24 | 12.91 | 12.96 | 12.96 | -1.37% | 132,359 |
| Feb 18, 2026 | 12.81 | 13.43 | 12.81 | 13.14 | 13.14 | 1.78% | 165,638 |
| Feb 17, 2026 | 13.09 | 13.24 | 12.52 | 12.91 | 12.91 | -1.38% | 71,173 |
| Feb 16, 2026 | 13.05 | 14.00 | 12.81 | 13.09 | 13.09 | 0.31% | 52,118 |
| Feb 13, 2026 | 13.25 | 13.33 | 12.77 | 13.05 | 13.05 | -1.51% | 56,672 |
| Feb 12, 2026 | 12.99 | 13.85 | 12.41 | 13.25 | 13.25 | 3.84% | 256,337 |
| Feb 11, 2026 | 12.57 | 12.90 | 12.07 | 12.76 | 12.76 | 3.57% | 126,585 |
| Feb 10, 2026 | 12.09 | 12.45 | 12.09 | 12.32 | 12.32 | 2.84% | 79,653 |
| Feb 9, 2026 | 11.65 | 12.05 | 11.63 | 11.98 | 11.98 | 2.83% | 51,823 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.40 | 11.65 | 11.65 | -2.35% | 40,755 |
| Feb 5, 2026 | 12.16 | 12.16 | 11.85 | 11.93 | 11.93 | -1.24% | 40,902 |
| Feb 4, 2026 | 11.85 | 12.25 | 11.30 | 12.08 | 12.08 | 6.81% | 143,833 |
| Feb 3, 2026 | 11.51 | 11.75 | 11.03 | 11.31 | 11.31 | 1.89% | 129,995 |
| Feb 2, 2026 | 11.62 | 11.62 | 11.02 | 11.10 | 11.10 | -4.88% | 264,342 |
| Feb 1, 2026 | 11.41 | 12.29 | 11.41 | 11.67 | 11.67 | -0.26% | 74,658 |
| Jan 30, 2026 | 11.64 | 11.74 | 11.40 | 11.70 | 11.70 | 1.65% | 98,193 |
| Jan 29, 2026 | 11.64 | 11.87 | 11.41 | 11.51 | 11.51 | -1.96% | 43,878 |
| Jan 28, 2026 | 11.84 | 11.99 | 11.60 | 11.74 | 11.74 | -0.42% | 57,453 |
| Jan 27, 2026 | 11.40 | 11.88 | 11.40 | 11.79 | 11.79 | -0.76% | 73,598 |
| Jan 23, 2026 | 12.24 | 12.28 | 11.80 | 11.88 | 11.88 | -2.70% | 102,082 |
| Jan 22, 2026 | 12.05 | 12.39 | 12.00 | 12.21 | 12.21 | 0.08% | 58,058 |
| Jan 21, 2026 | 12.20 | 12.40 | 12.02 | 12.20 | 12.20 | -1.21% | 72,889 |
| Jan 20, 2026 | 12.80 | 12.81 | 12.30 | 12.35 | 12.35 | -4.19% | 65,472 |
| Jan 19, 2026 | 13.00 | 13.02 | 12.57 | 12.89 | 12.89 | -0.08% | 45,603 |
| Jan 16, 2026 | 13.00 | 13.13 | 12.88 | 12.90 | 12.90 | -0.23% | 38,208 |
| Jan 14, 2026 | 13.09 | 13.09 | 12.80 | 12.93 | 12.93 | -0.84% | 38,473 |
| Jan 13, 2026 | 12.92 | 13.38 | 12.77 | 13.04 | 13.04 | 2.44% | 73,904 |
| Jan 12, 2026 | 12.71 | 12.94 | 12.65 | 12.73 | 12.73 | -0.62% | 43,989 |
| Jan 9, 2026 | 12.98 | 13.09 | 12.66 | 12.81 | 12.81 | -0.23% | 104,504 |
| Jan 8, 2026 | 12.98 | 13.17 | 12.75 | 12.84 | 12.84 | -1.08% | 86,978 |
| Jan 7, 2026 | 12.95 | 13.16 | 12.94 | 12.98 | 12.98 | -0.23% | 85,768 |
| Jan 6, 2026 | 13.09 | 13.10 | 12.82 | 13.01 | 13.01 | 0.46% | 88,922 |
| Jan 5, 2026 | 13.03 | 13.20 | 12.92 | 12.95 | 12.95 | -0.54% | 50,397 |
| Jan 2, 2026 | 13.12 | 13.16 | 12.96 | 13.02 | 13.02 | 0.31% | 82,552 |
| Jan 1, 2026 | 12.88 | 13.40 | 12.88 | 12.98 | 12.98 | 0.31% | 113,216 |
| Dec 31, 2025 | 12.90 | 13.18 | 12.60 | 12.94 | 12.94 | 0.31% | 86,335 |
| Dec 30, 2025 | 13.36 | 13.36 | 12.01 | 12.90 | 12.90 | -2.49% | 180,915 |
| Dec 29, 2025 | 13.17 | 13.60 | 12.90 | 13.23 | 13.23 | 0.46% | 162,770 |
| Dec 26, 2025 | 13.05 | 13.35 | 13.05 | 13.17 | 13.17 | -0.08% | 55,478 |
| Dec 24, 2025 | 13.24 | 13.36 | 12.92 | 13.18 | 13.18 | -0.45% | 66,672 |
| Dec 23, 2025 | 13.01 | 13.30 | 12.77 | 13.24 | 13.24 | 1.46% | 116,898 |
| Dec 22, 2025 | 13.24 | 14.49 | 12.91 | 13.05 | 13.05 | -0.68% | 349,497 |
| Dec 19, 2025 | 13.05 | 13.30 | 12.91 | 13.14 | 13.14 | 0.69% | 38,961 |
| Dec 18, 2025 | 13.58 | 13.58 | 12.70 | 13.05 | 13.05 | -3.26% | 100,694 |
| Dec 17, 2025 | 13.49 | 13.54 | 13.38 | 13.49 | 13.49 | 0.45% | 24,397 |
| Dec 16, 2025 | 13.44 | 13.57 | 13.29 | 13.43 | 13.43 | -0.07% | 21,914 |
| Dec 15, 2025 | 13.64 | 13.95 | 13.10 | 13.44 | 13.44 | -0.96% | 109,082 |
| Dec 12, 2025 | 13.42 | 13.65 | 13.25 | 13.57 | 13.57 | 1.12% | 49,655 |
| Dec 11, 2025 | 13.00 | 13.65 | 13.00 | 13.42 | 13.42 | 2.36% | 95,153 |
| Dec 10, 2025 | 13.40 | 13.71 | 13.05 | 13.11 | 13.11 | -1.94% | 89,135 |
| Dec 9, 2025 | 13.84 | 13.84 | 13.11 | 13.37 | 13.37 | -1.98% | 168,653 |
| Dec 8, 2025 | 13.91 | 14.22 | 13.60 | 13.64 | 13.64 | -2.36% | 49,826 |
| Dec 5, 2025 | 14.25 | 14.36 | 13.90 | 13.97 | 13.97 | -1.96% | 62,304 |
| Dec 4, 2025 | 14.08 | 14.40 | 13.91 | 14.25 | 14.25 | 2.44% | 59,520 |
| Dec 3, 2025 | 14.36 | 14.36 | 13.83 | 13.91 | 13.91 | -2.39% | 38,985 |
| Dec 2, 2025 | 13.81 | 14.30 | 13.81 | 14.25 | 14.25 | 1.79% | 60,806 |