Price Data Selection & Download
Genus Power Infrastructures Share Price All Time Records & Statistics (Jul 2005 - Oct 2026)
5229 daily OHLCV records on NSE from July 2005 to Oct. 2026.
Share Price All Time High
₹486.05
December 03, 2024
NSE Exchange
Share Price All Time Low
₹6.21
March 12, 2009
NSE Exchange
Highest Volume Trading Day
55,548,232
June 30, 2026 • ₹299.40
NSE Exchange
Share Price History Data (Jul 2005 - Oct 2026)
GENUSPOWER daily open, high, low, close and volume (OHLCV) on NSE — 181 records.
Total Records
181
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹282.00 | ₹286.00 | ₹277.05 | ₹280.25 | 824,365 |
| 2026-10-01 | ₹288.00 | ₹291.65 | ₹272.60 | ₹280.00 | 2,287,333 |
| 2026-09-30 | ₹294.05 | ₹298.65 | ₹286.10 | ₹288.65 | 2,196,401 |
| 2026-09-29 | ₹294.00 | ₹301.00 | ₹290.00 | ₹293.65 | 2,057,886 |
| 2026-09-28 | ₹305.60 | ₹305.60 | ₹292.85 | ₹294.05 | 1,266,848 |
| 2026-09-25 | ₹308.00 | ₹309.90 | ₹302.90 | ₹305.70 | 866,753 |
| 2026-09-24 | ₹308.00 | ₹321.30 | ₹304.75 | ₹306.60 | 2,744,915 |
| 2026-09-23 | ₹310.00 | ₹312.40 | ₹306.10 | ₹308.35 | 967,695 |
| 2026-09-22 | ₹312.50 | ₹313.90 | ₹308.60 | ₹309.45 | 883,342 |
| 2026-09-21 | ₹310.75 | ₹312.90 | ₹305.20 | ₹310.90 | 1,093,688 |
| 2026-09-18 | ₹305.00 | ₹315.65 | ₹304.60 | ₹310.75 | 3,184,194 |
| 2026-09-17 | ₹301.25 | ₹305.70 | ₹299.30 | ₹303.15 | 895,382 |
| 2026-09-16 | ₹306.00 | ₹307.20 | ₹291.00 | ₹301.55 | 1,972,232 |
| 2026-09-15 | ₹323.95 | ₹325.30 | ₹301.10 | ₹306.50 | 1,644,408 |
| 2026-09-11 | ₹324.95 | ₹326.90 | ₹320.10 | ₹323.10 | 1,329,018 |
| 2026-09-10 | ₹329.00 | ₹332.30 | ₹325.05 | ₹326.15 | 788,425 |
| 2026-09-09 | ₹334.45 | ₹336.00 | ₹327.00 | ₹329.00 | 1,392,398 |
| 2026-09-08 | ₹337.00 | ₹338.20 | ₹331.85 | ₹333.65 | 1,390,800 |
| 2026-09-07 | ₹335.00 | ₹346.90 | ₹334.00 | ₹336.40 | 2,776,994 |
| 2026-09-04 | ₹340.80 | ₹349.35 | ₹334.75 | ₹337.80 | 2,486,451 |
| 2026-09-03 | ₹339.50 | ₹343.45 | ₹336.90 | ₹339.70 | 2,425,640 |
| 2026-09-02 | ₹325.00 | ₹341.00 | ₹324.00 | ₹336.15 | 3,705,712 |
| 2026-09-01 | ₹336.90 | ₹337.95 | ₹324.10 | ₹327.90 | 2,515,432 |
| 2026-08-31 | ₹352.05 | ₹352.10 | ₹332.05 | ₹335.20 | 3,925,702 |
| 2026-08-28 | ₹332.70 | ₹353.50 | ₹328.30 | ₹349.70 | 8,939,930 |
| 2026-08-27 | ₹342.00 | ₹342.95 | ₹330.00 | ₹332.20 | 1,570,672 |
| 2026-08-26 | ₹337.90 | ₹348.65 | ₹335.85 | ₹341.10 | 2,958,140 |
| 2026-08-25 | ₹340.00 | ₹343.70 | ₹333.10 | ₹335.05 | 1,964,249 |
| 2026-08-24 | ₹339.00 | ₹346.10 | ₹337.35 | ₹339.60 | 2,734,164 |
| 2026-08-21 | ₹335.00 | ₹346.00 | ₹334.00 | ₹337.95 | 4,674,707 |
| 2026-08-20 | ₹310.90 | ₹340.90 | ₹310.90 | ₹334.25 | 16,393,463 |
| 2026-08-19 | ₹312.00 | ₹313.65 | ₹308.25 | ₹309.30 | 939,067 |
| 2026-08-18 | ₹316.00 | ₹318.45 | ₹311.00 | ₹314.55 | 1,107,124 |
| 2026-08-17 | ₹310.85 | ₹325.00 | ₹301.50 | ₹318.25 | 3,314,945 |
| 2026-08-14 | ₹303.80 | ₹317.00 | ₹302.55 | ₹309.10 | 2,241,462 |
| 2026-08-13 | ₹306.00 | ₹309.50 | ₹303.15 | ₹306.55 | 936,021 |
| 2026-08-12 | ₹306.10 | ₹312.80 | ₹301.10 | ₹304.95 | 1,569,937 |
| 2026-08-11 | ₹305.10 | ₹307.00 | ₹301.50 | ₹305.55 | 991,698 |
| 2026-08-10 | ₹306.65 | ₹309.25 | ₹304.10 | ₹305.00 | 944,982 |
| 2026-08-07 | ₹311.40 | ₹313.35 | ₹304.00 | ₹306.65 | 1,003,801 |
| 2026-08-06 | ₹312.00 | ₹312.25 | ₹307.05 | ₹309.45 | 1,165,184 |
| 2026-08-05 | ₹317.35 | ₹318.90 | ₹308.65 | ₹309.55 | 917,615 |
| 2026-08-04 | ₹317.90 | ₹319.50 | ₹315.05 | ₹316.05 | 747,802 |
| 2026-08-03 | ₹314.75 | ₹319.95 | ₹314.00 | ₹316.00 | 918,619 |
| 2026-07-31 | ₹307.95 | ₹316.00 | ₹307.95 | ₹312.70 | 1,106,223 |
| 2026-07-30 | ₹314.10 | ₹314.10 | ₹306.60 | ₹307.40 | 1,240,440 |
| 2026-07-29 | ₹315.00 | ₹316.65 | ₹312.50 | ₹313.60 | 1,003,160 |
| 2026-07-28 | ₹324.00 | ₹324.00 | ₹311.35 | ₹313.15 | 1,750,686 |
| 2026-07-27 | ₹317.80 | ₹329.00 | ₹314.20 | ₹322.00 | 5,483,067 |
| 2026-07-24 | ₹310.00 | ₹316.55 | ₹307.00 | ₹315.60 | 1,076,880 |
| 2026-07-23 | ₹310.95 | ₹317.70 | ₹309.20 | ₹313.85 | 1,141,296 |
| 2026-07-22 | ₹314.55 | ₹318.20 | ₹309.95 | ₹312.80 | 1,008,857 |
| 2026-07-21 | ₹315.95 | ₹319.75 | ₹313.00 | ₹314.55 | 860,659 |
| 2026-07-20 | ₹316.50 | ₹317.50 | ₹309.00 | ₹314.25 | 1,210,252 |
| 2026-07-17 | ₹328.40 | ₹328.60 | ₹312.65 | ₹317.05 | 2,479,730 |
| 2026-07-16 | ₹317.00 | ₹333.50 | ₹316.00 | ₹327.65 | 7,098,909 |
| 2026-07-15 | ₹315.00 | ₹318.00 | ₹312.00 | ₹315.60 | 1,358,796 |
| 2026-07-14 | ₹314.65 | ₹316.85 | ₹311.00 | ₹312.60 | 1,170,831 |
| 2026-07-13 | ₹313.45 | ₹319.65 | ₹309.50 | ₹317.65 | 1,952,474 |
| 2026-07-10 | ₹310.00 | ₹318.50 | ₹306.05 | ₹317.05 | 2,312,470 |
| 2026-07-09 | ₹305.45 | ₹311.30 | ₹304.15 | ₹307.05 | 1,721,722 |
| 2026-07-08 | ₹307.00 | ₹315.80 | ₹296.85 | ₹301.60 | 3,514,536 |
| 2026-07-07 | ₹319.70 | ₹321.00 | ₹307.70 | ₹309.50 | 2,542,442 |
| 2026-07-06 | ₹322.70 | ₹326.85 | ₹316.70 | ₹317.95 | 3,898,071 |
| 2026-07-03 | ₹315.00 | ₹324.50 | ₹312.00 | ₹321.45 | 5,818,846 |
| 2026-07-02 | ₹310.20 | ₹314.60 | ₹307.15 | ₹313.45 | 4,065,958 |
| 2026-07-01 | ₹306.00 | ₹317.00 | ₹305.00 | ₹307.90 | 19,047,834 |
| 2026-06-30 | ₹295.50 | ₹302.30 | ₹282.10 | ₹299.40 | 55,548,232 |
| 2026-06-29 | ₹334.00 | ₹334.00 | ₹315.00 | ₹318.45 | 1,437,672 |
| 2026-06-25 | ₹350.00 | ₹350.85 | ₹328.20 | ₹334.00 | 2,348,367 |
| 2026-06-24 | ₹349.90 | ₹358.95 | ₹343.75 | ₹348.95 | 5,533,032 |
| 2026-06-23 | ₹324.80 | ₹348.00 | ₹323.10 | ₹345.55 | 8,266,659 |
| 2026-06-22 | ₹324.90 | ₹327.70 | ₹321.15 | ₹323.10 | 709,325 |
| 2026-06-19 | ₹325.50 | ₹329.50 | ₹320.55 | ₹324.70 | 592,647 |
| 2026-06-18 | ₹330.90 | ₹335.20 | ₹325.00 | ₹325.50 | 813,171 |
| 2026-06-17 | ₹328.90 | ₹337.10 | ₹327.00 | ₹329.45 | 1,162,797 |
| 2026-06-16 | ₹325.00 | ₹332.00 | ₹322.90 | ₹328.90 | 1,612,608 |
| 2026-06-15 | ₹324.00 | ₹326.00 | ₹316.80 | ₹320.70 | 785,693 |
| 2026-06-12 | ₹315.00 | ₹320.65 | ₹310.45 | ₹318.80 | 581,268 |
| 2026-06-11 | ₹307.50 | ₹316.95 | ₹300.15 | ₹309.70 | 786,770 |
| 2026-06-10 | ₹308.00 | ₹326.15 | ₹303.70 | ₹308.30 | 1,804,401 |
| 2026-06-09 | ₹301.90 | ₹304.95 | ₹298.60 | ₹303.80 | 355,458 |
| 2026-06-08 | ₹305.00 | ₹308.00 | ₹298.20 | ₹300.80 | 306,905 |
| 2026-06-05 | ₹316.85 | ₹317.25 | ₹307.00 | ₹308.40 | 424,828 |
| 2026-06-04 | ₹311.75 | ₹323.60 | ₹309.60 | ₹314.15 | 552,371 |
| 2026-06-03 | ₹309.35 | ₹315.15 | ₹303.10 | ₹313.35 | 365,701 |
| 2026-06-02 | ₹307.65 | ₹311.95 | ₹302.15 | ₹309.35 | 320,689 |
| 2026-06-01 | ₹315.00 | ₹318.45 | ₹307.20 | ₹309.65 | 365,388 |
| 2026-05-29 | ₹318.55 | ₹326.80 | ₹312.00 | ₹313.30 | 473,641 |
| 2026-05-27 | ₹325.50 | ₹326.90 | ₹317.10 | ₹318.55 | 432,606 |
| 2026-05-26 | ₹324.40 | ₹333.00 | ₹322.00 | ₹325.90 | 618,332 |
| 2026-05-25 | ₹321.20 | ₹327.00 | ₹320.00 | ₹324.50 | 556,989 |
| 2026-05-22 | ₹316.55 | ₹319.45 | ₹312.15 | ₹318.05 | 630,657 |
| 2026-05-21 | ₹316.80 | ₹322.60 | ₹310.00 | ₹313.10 | 727,163 |
| 2026-05-20 | ₹309.00 | ₹311.00 | ₹305.65 | ₹309.95 | 420,176 |
| 2026-05-19 | ₹307.40 | ₹314.80 | ₹305.95 | ₹309.35 | 737,497 |
| 2026-05-18 | ₹318.00 | ₹318.00 | ₹298.00 | ₹304.75 | 1,472,791 |
| 2026-05-15 | ₹309.80 | ₹325.80 | ₹304.00 | ₹313.95 | 1,155,797 |
| 2026-05-14 | ₹317.00 | ₹318.85 | ₹298.30 | ₹308.05 | 851,190 |
| 2026-05-13 | ₹304.95 | ₹316.00 | ₹304.10 | ₹313.50 | 582,904 |
| 2026-05-12 | ₹327.95 | ₹329.15 | ₹305.00 | ₹307.70 | 796,021 |
| 2026-05-11 | ₹326.80 | ₹335.90 | ₹322.30 | ₹327.40 | 794,642 |
| 2026-05-08 | ₹333.00 | ₹335.30 | ₹322.85 | ₹326.85 | 652,595 |
| 2026-05-07 | ₹335.00 | ₹339.00 | ₹326.05 | ₹332.00 | 970,737 |
| 2026-05-06 | ₹319.80 | ₹337.25 | ₹315.15 | ₹335.05 | 1,845,810 |
| 2026-05-05 | ₹316.00 | ₹320.50 | ₹313.00 | ₹316.50 | 588,278 |
| 2026-05-04 | ₹318.00 | ₹322.00 | ₹310.00 | ₹318.05 | 1,389,375 |
| 2026-04-30 | ₹309.80 | ₹317.79 | ₹298.05 | ₹312.05 | 954,764 |
| 2026-04-29 | ₹313.79 | ₹319.19 | ₹309.97 | ₹311.72 | 1,126,860 |
| 2026-04-28 | ₹305.92 | ₹315.00 | ₹305.00 | ₹311.76 | 1,997,455 |
| 2026-04-27 | ₹291.00 | ₹304.00 | ₹289.81 | ₹302.40 | 1,126,284 |
| 2026-04-24 | ₹296.90 | ₹296.90 | ₹285.00 | ₹287.43 | 329,386 |
| 2026-04-23 | ₹298.81 | ₹302.00 | ₹290.00 | ₹294.14 | 533,958 |
| 2026-04-22 | ₹292.85 | ₹298.50 | ₹289.59 | ₹297.09 | 462,166 |
| 2026-04-21 | ₹290.30 | ₹295.85 | ₹284.82 | ₹292.72 | 756,596 |
| 2026-04-20 | ₹291.02 | ₹293.53 | ₹285.01 | ₹286.26 | 474,446 |
| 2026-04-17 | ₹296.89 | ₹303.95 | ₹292.01 | ₹293.17 | 961,933 |
| 2026-04-16 | ₹301.00 | ₹304.66 | ₹291.60 | ₹296.89 | 746,079 |
| 2026-04-15 | ₹279.21 | ₹299.00 | ₹277.38 | ₹296.67 | 1,933,749 |
| 2026-04-13 | ₹265.00 | ₹277.80 | ₹262.00 | ₹272.00 | 581,675 |
| 2026-04-10 | ₹261.90 | ₹279.00 | ₹259.00 | ₹274.67 | 1,191,456 |
| 2026-04-09 | ₹257.48 | ₹263.70 | ₹254.02 | ₹257.09 | 417,023 |
| 2026-04-08 | ₹251.00 | ₹258.40 | ₹247.69 | ₹257.48 | 551,249 |
| 2026-04-07 | ₹237.10 | ₹242.88 | ₹235.21 | ₹240.27 | 248,702 |
| 2026-04-06 | ₹237.00 | ₹239.40 | ₹228.20 | ₹238.04 | 389,514 |
| 2026-04-02 | ₹229.55 | ₹234.85 | ₹220.77 | ₹233.49 | 474,151 |
| 2026-04-01 | ₹225.84 | ₹237.00 | ₹222.60 | ₹235.00 | 681,683 |
| 2026-03-30 | ₹223.50 | ₹226.70 | ₹211.70 | ₹214.90 | 1,198,128 |
| 2026-03-27 | ₹235.15 | ₹239.30 | ₹224.05 | ₹225.35 | 776,088 |
| 2026-03-25 | ₹237.00 | ₹244.70 | ₹233.00 | ₹234.60 | 610,209 |
| 2026-03-24 | ₹237.00 | ₹237.15 | ₹222.25 | ₹235.15 | 813,895 |
| 2026-03-23 | ₹236.00 | ₹236.80 | ₹223.10 | ₹229.85 | 769,088 |
| 2026-03-20 | ₹244.00 | ₹251.50 | ₹237.05 | ₹239.10 | 678,830 |
| 2026-03-19 | ₹245.00 | ₹251.20 | ₹241.70 | ₹243.95 | 623,342 |
| 2026-03-18 | ₹252.75 | ₹255.00 | ₹245.45 | ₹247.65 | 654,556 |
| 2026-03-17 | ₹243.00 | ₹250.00 | ₹238.25 | ₹249.35 | 661,348 |
| 2026-03-16 | ₹246.00 | ₹248.40 | ₹236.25 | ₹239.50 | 716,481 |
| 2026-03-13 | ₹257.80 | ₹257.80 | ₹243.40 | ₹246.40 | 311,967 |
| 2026-03-12 | ₹252.00 | ₹259.00 | ₹246.25 | ₹255.85 | 275,603 |
| 2026-03-11 | ₹260.60 | ₹260.95 | ₹252.25 | ₹253.15 | 183,594 |
| 2026-03-10 | ₹249.95 | ₹262.85 | ₹244.10 | ₹258.15 | 428,409 |
| 2026-03-09 | ₹253.00 | ₹253.00 | ₹241.25 | ₹244.10 | 448,658 |
| 2026-03-06 | ₹249.45 | ₹266.25 | ₹249.45 | ₹257.50 | 397,958 |
| 2026-03-05 | ₹254.05 | ₹255.00 | ₹248.25 | ₹251.95 | 207,919 |
| 2026-03-04 | ₹250.05 | ₹254.00 | ₹249.00 | ₹250.30 | 421,372 |
| 2026-03-02 | ₹250.00 | ₹261.30 | ₹249.40 | ₹257.20 | 430,738 |
| 2026-02-27 | ₹265.00 | ₹265.00 | ₹261.00 | ₹262.30 | 177,143 |
| 2026-02-26 | ₹263.95 | ₹267.25 | ₹262.05 | ₹262.70 | 202,771 |
| 2026-02-25 | ₹262.00 | ₹268.95 | ₹257.45 | ₹261.95 | 559,509 |
| 2026-02-24 | ₹260.00 | ₹261.50 | ₹253.30 | ₹258.05 | 216,393 |
| 2026-02-23 | ₹265.00 | ₹265.00 | ₹258.00 | ₹261.05 | 231,643 |
| 2026-02-20 | ₹268.85 | ₹270.50 | ₹258.45 | ₹260.35 | 239,317 |
| 2026-02-19 | ₹269.50 | ₹273.60 | ₹262.10 | ₹263.65 | 144,304 |
| 2026-02-18 | ₹265.15 | ₹270.00 | ₹264.10 | ₹268.55 | 102,607 |
| 2026-02-17 | ₹265.35 | ₹272.00 | ₹262.55 | ₹267.20 | 147,848 |
| 2026-02-16 | ₹266.00 | ₹267.15 | ₹261.00 | ₹265.40 | 129,574 |
| 2026-02-13 | ₹275.00 | ₹278.50 | ₹266.10 | ₹267.15 | 188,665 |
| 2026-02-04 | ₹263.00 | ₹274.00 | ₹210.40 | ₹264.95 | 1,851,496 |
| 2026-02-03 | ₹279.00 | ₹280.00 | ₹259.00 | ₹263.00 | 1,971,766 |
| 2026-02-02 | ₹270.00 | ₹273.40 | ₹261.30 | ₹269.70 | 749,083 |
| 2026-02-01 | ₹285.00 | ₹285.00 | ₹267.50 | ₹270.80 | 298,752 |
| 2026-01-30 | ₹279.05 | ₹284.70 | ₹273.75 | ₹282.70 | 304,712 |
| 2026-01-29 | ₹281.40 | ₹284.00 | ₹273.10 | ₹278.55 | 681,670 |
| 2026-01-28 | ₹266.00 | ₹282.40 | ₹265.00 | ₹281.40 | 1,029,625 |
| 2026-01-27 | ₹258.25 | ₹266.90 | ₹249.00 | ₹264.35 | 914,714 |
| 2026-01-23 | ₹262.50 | ₹264.25 | ₹253.80 | ₹256.70 | 394,466 |
| 2026-01-22 | ₹261.95 | ₹271.00 | ₹259.30 | ₹260.95 | 566,682 |
| 2026-01-21 | ₹263.35 | ₹265.80 | ₹256.80 | ₹259.20 | 555,536 |
| 2026-01-20 | ₹272.00 | ₹275.95 | ₹260.30 | ₹262.55 | 516,688 |
| 2026-01-19 | ₹282.00 | ₹282.90 | ₹275.00 | ₹276.05 | 314,198 |
| 2026-01-16 | ₹279.00 | ₹288.45 | ₹273.20 | ₹283.35 | 817,693 |
| 2026-01-14 | ₹270.45 | ₹279.90 | ₹269.40 | ₹275.55 | 904,101 |
| 2026-01-13 | ₹271.85 | ₹281.85 | ₹266.45 | ₹269.55 | 674,444 |
| 2026-01-12 | ₹273.55 | ₹276.10 | ₹265.30 | ₹270.20 | 614,737 |
| 2026-01-09 | ₹278.05 | ₹284.45 | ₹271.55 | ₹273.55 | 522,550 |
| 2026-01-08 | ₹289.95 | ₹291.40 | ₹277.00 | ₹278.75 | 544,676 |
| 2026-01-07 | ₹287.10 | ₹290.35 | ₹285.50 | ₹289.30 | 341,624 |
| 2026-01-06 | ₹295.25 | ₹296.00 | ₹286.00 | ₹287.10 | 455,028 |
| 2026-01-05 | ₹300.40 | ₹302.20 | ₹294.00 | ₹295.25 | 375,319 |
| 2026-01-02 | ₹298.75 | ₹302.00 | ₹297.85 | ₹300.40 | 353,163 |
| 2026-01-01 | ₹302.70 | ₹302.85 | ₹297.00 | ₹298.35 | 189,731 |
Genus Power Infrastructures Share Price Performance Analysis (Jul 2005 - Oct 2026)
GENUSPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.07%
₹298.35 → ₹280.25
Year to Date
Price Volatility
10.12%
Low Volatility
Year to Date
Average Daily Volume
1,766,411
Year to Date Average
NSE Exchange
Genus Power Infrastructures Share Price History – Frequently Asked Questions
Common questions about GENUSPOWER historical data and records. For live price, key ratios and fundamentals, see GENUSPOWER stock price BSE.
What is the all-time high share price of Genus Power Infrastructures (GENUSPOWER)?
The all-time high share price of Genus Power Infrastructures was ₹486.05 recorded on December 03, 2024 on the NSE exchange.
What is the all-time low share price of Genus Power Infrastructures (GENUSPOWER)?
The all-time low share price of Genus Power Infrastructures was ₹6.21 recorded on March 12, 2009 on the NSE exchange.
How can I download GENUSPOWER historical share price data?
You can download Genus Power Infrastructures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GENUSPOWER shares?
The highest trading volume day for Genus Power Infrastructures was 55,548,232 shares traded on June 30, 2026 on the NSE exchange, with share price at ₹299.4.