Price Data Selection & Download
Genus Paper & Boards Share Price All Time Records & Statistics (Feb 2015 - Jun 2026)
2786 daily OHLCV records on NSE from Feb. 2015 to June 2026. For live price, key ratios and fundamentals, see GENUSPAPER share price.
Share Price All Time High
₹30.30
September 19, 2024
NSE Exchange
Share Price All Time Low
₹1.65
April 22, 2015
NSE Exchange
Highest Volume Trading Day
34,005,740
January 30, 2024 • ₹26.80
NSE Exchange
Share Price History Data (Feb 2015 - Jun 2026)
GENUSPAPER daily open, high, low, close and volume (OHLCV) on NSE — 107 records.
Total Records
107
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | ₹12.27 | ₹12.46 | ₹12.00 | ₹12.11 | 22,616 |
| 2026-06-09 | ₹12.30 | ₹12.35 | ₹11.90 | ₹12.31 | 41,237 |
| 2026-06-08 | ₹12.45 | ₹12.45 | ₹12.06 | ₹12.09 | 48,693 |
| 2026-06-05 | ₹12.35 | ₹12.40 | ₹12.15 | ₹12.32 | 34,027 |
| 2026-06-04 | ₹12.75 | ₹12.75 | ₹11.95 | ₹12.15 | 125,666 |
| 2026-06-03 | ₹12.53 | ₹12.55 | ₹12.30 | ₹12.44 | 10,364 |
| 2026-06-02 | ₹12.65 | ₹12.65 | ₹12.15 | ₹12.47 | 50,813 |
| 2026-06-01 | ₹12.55 | ₹12.69 | ₹12.35 | ₹12.36 | 41,699 |
| 2026-05-29 | ₹12.94 | ₹12.94 | ₹12.50 | ₹12.56 | 38,720 |
| 2026-05-27 | ₹12.75 | ₹12.97 | ₹12.20 | ₹12.62 | 104,752 |
| 2026-05-26 | ₹12.85 | ₹13.05 | ₹12.65 | ₹12.83 | 122,509 |
| 2026-05-25 | ₹12.96 | ₹13.35 | ₹12.70 | ₹12.78 | 58,271 |
| 2026-05-22 | ₹13.10 | ₹13.10 | ₹12.83 | ₹12.90 | 44,337 |
| 2026-05-21 | ₹13.23 | ₹13.80 | ₹12.81 | ₹12.81 | 116,428 |
| 2026-05-20 | ₹12.81 | ₹12.85 | ₹12.50 | ₹12.76 | 62,337 |
| 2026-05-19 | ₹12.80 | ₹12.90 | ₹12.65 | ₹12.75 | 25,591 |
| 2026-05-18 | ₹13.35 | ₹13.35 | ₹12.50 | ₹12.62 | 32,954 |
| 2026-05-15 | ₹13.00 | ₹13.25 | ₹12.85 | ₹12.88 | 12,939 |
| 2026-05-14 | ₹13.44 | ₹13.44 | ₹12.91 | ₹12.94 | 26,135 |
| 2026-05-13 | ₹12.50 | ₹13.55 | ₹12.45 | ₹13.07 | 82,782 |
| 2026-05-12 | ₹12.96 | ₹13.19 | ₹12.39 | ₹12.62 | 73,014 |
| 2026-05-11 | ₹13.12 | ₹13.29 | ₹12.81 | ₹12.96 | 70,311 |
| 2026-05-08 | ₹13.34 | ₹13.45 | ₹13.00 | ₹13.22 | 101,458 |
| 2026-05-07 | ₹13.99 | ₹13.99 | ₹12.81 | ₹13.21 | 184,538 |
| 2026-05-06 | ₹13.33 | ₹13.90 | ₹13.33 | ₹13.43 | 70,802 |
| 2026-05-05 | ₹13.78 | ₹13.78 | ₹13.30 | ₹13.34 | 23,350 |
| 2026-05-04 | ₹13.52 | ₹13.94 | ₹13.35 | ₹13.45 | 31,649 |
| 2026-04-30 | ₹13.99 | ₹13.99 | ₹13.33 | ₹13.52 | 64,074 |
| 2026-04-29 | ₹13.95 | ₹13.95 | ₹13.51 | ₹13.70 | 68,412 |
| 2026-04-28 | ₹13.89 | ₹14.60 | ₹13.55 | ₹13.73 | 130,686 |
| 2026-04-27 | ₹13.91 | ₹13.91 | ₹13.41 | ₹13.76 | 53,779 |
| 2026-04-24 | ₹14.55 | ₹14.55 | ₹13.68 | ₹13.77 | 36,325 |
| 2026-04-23 | ₹14.43 | ₹14.43 | ₹14.02 | ₹14.07 | 32,005 |
| 2026-04-22 | ₹14.00 | ₹14.37 | ₹13.55 | ₹14.16 | 51,544 |
| 2026-04-21 | ₹14.10 | ₹14.37 | ₹14.02 | ₹14.22 | 38,737 |
| 2026-04-20 | ₹14.85 | ₹14.85 | ₹13.80 | ₹14.30 | 63,613 |
| 2026-04-17 | ₹14.44 | ₹14.88 | ₹14.20 | ₹14.43 | 122,766 |
| 2026-04-16 | ₹13.60 | ₹14.50 | ₹13.37 | ₹14.35 | 417,082 |
| 2026-04-15 | ₹12.65 | ₹13.51 | ₹12.52 | ₹13.31 | 147,616 |
| 2026-04-13 | ₹12.09 | ₹13.05 | ₹11.12 | ₹12.52 | 225,022 |
| 2026-04-10 | ₹11.65 | ₹12.40 | ₹11.65 | ₹12.13 | 87,449 |
| 2026-04-09 | ₹12.12 | ₹12.18 | ₹11.71 | ₹11.84 | 65,295 |
| 2026-04-08 | ₹11.90 | ₹12.10 | ₹11.52 | ₹11.93 | 142,106 |
| 2026-04-07 | ₹11.35 | ₹11.36 | ₹10.76 | ₹11.32 | 71,486 |
| 2026-04-06 | ₹10.65 | ₹11.34 | ₹10.65 | ₹11.24 | 79,622 |
| 2026-04-02 | ₹10.24 | ₹10.90 | ₹9.60 | ₹10.65 | 136,254 |
| 2026-04-01 | ₹9.90 | ₹10.50 | ₹9.30 | ₹10.36 | 160,605 |
| 2026-03-30 | ₹9.70 | ₹9.75 | ₹8.67 | ₹8.88 | 339,907 |
| 2026-03-27 | ₹10.15 | ₹10.60 | ₹9.81 | ₹9.88 | 181,843 |
| 2026-03-25 | ₹10.26 | ₹10.70 | ₹10.21 | ₹10.46 | 171,653 |
| 2026-03-24 | ₹10.26 | ₹10.68 | ₹10.21 | ₹10.35 | 82,546 |
| 2026-03-23 | ₹10.85 | ₹10.85 | ₹10.00 | ₹10.25 | 268,305 |
| 2026-03-20 | ₹11.15 | ₹11.54 | ₹10.60 | ₹10.72 | 234,202 |
| 2026-03-19 | ₹11.21 | ₹11.40 | ₹11.10 | ₹11.12 | 57,720 |
| 2026-03-18 | ₹11.11 | ₹11.58 | ₹11.05 | ₹11.48 | 125,851 |
| 2026-03-17 | ₹11.22 | ₹11.60 | ₹11.22 | ₹11.33 | 52,175 |
| 2026-03-16 | ₹11.70 | ₹11.71 | ₹11.15 | ₹11.23 | 63,801 |
| 2026-03-13 | ₹11.92 | ₹11.92 | ₹11.55 | ₹11.70 | 89,869 |
| 2026-03-12 | ₹11.56 | ₹11.96 | ₹11.43 | ₹11.77 | 72,531 |
| 2026-03-11 | ₹11.74 | ₹12.00 | ₹11.62 | ₹11.71 | 53,770 |
| 2026-03-10 | ₹11.77 | ₹11.90 | ₹11.63 | ₹11.74 | 161,861 |
| 2026-03-09 | ₹12.00 | ₹12.00 | ₹11.50 | ₹11.57 | 90,622 |
| 2026-03-06 | ₹12.36 | ₹12.44 | ₹12.11 | ₹12.31 | 43,977 |
| 2026-03-05 | ₹11.99 | ₹12.30 | ₹11.82 | ₹12.26 | 92,599 |
| 2026-03-04 | ₹12.09 | ₹12.50 | ₹11.05 | ₹11.89 | 103,168 |
| 2026-03-02 | ₹12.43 | ₹12.90 | ₹12.00 | ₹12.13 | 113,294 |
| 2026-02-27 | ₹12.81 | ₹13.05 | ₹12.73 | ₹12.82 | 23,196 |
| 2026-02-26 | ₹13.05 | ₹13.10 | ₹12.62 | ₹12.93 | 47,630 |
| 2026-02-25 | ₹12.59 | ₹13.00 | ₹12.41 | ₹12.78 | 79,381 |
| 2026-02-24 | ₹12.51 | ₹12.72 | ₹12.25 | ₹12.59 | 55,758 |
| 2026-02-23 | ₹12.90 | ₹13.16 | ₹12.32 | ₹12.57 | 185,926 |
| 2026-02-20 | ₹12.91 | ₹13.23 | ₹12.91 | ₹12.92 | 33,420 |
| 2026-02-19 | ₹13.24 | ₹13.24 | ₹12.91 | ₹12.96 | 132,359 |
| 2026-02-18 | ₹12.81 | ₹13.43 | ₹12.81 | ₹13.14 | 165,638 |
| 2026-02-17 | ₹13.09 | ₹13.24 | ₹12.52 | ₹12.91 | 71,173 |
| 2026-02-16 | ₹13.05 | ₹14.00 | ₹12.81 | ₹13.09 | 52,118 |
| 2026-02-13 | ₹13.25 | ₹13.33 | ₹12.77 | ₹13.05 | 56,672 |
| 2026-02-12 | ₹12.99 | ₹13.85 | ₹12.41 | ₹13.25 | 256,337 |
| 2026-02-11 | ₹12.57 | ₹12.90 | ₹12.07 | ₹12.76 | 126,585 |
| 2026-02-10 | ₹12.09 | ₹12.45 | ₹12.09 | ₹12.32 | 79,653 |
| 2026-02-09 | ₹11.65 | ₹12.05 | ₹11.63 | ₹11.98 | 51,823 |
| 2026-02-06 | ₹12.00 | ₹12.00 | ₹11.40 | ₹11.65 | 40,755 |
| 2026-02-05 | ₹12.16 | ₹12.16 | ₹11.85 | ₹11.93 | 40,902 |
| 2026-02-04 | ₹11.85 | ₹12.25 | ₹11.30 | ₹12.08 | 143,833 |
| 2026-02-03 | ₹11.51 | ₹11.75 | ₹11.03 | ₹11.31 | 129,995 |
| 2026-02-02 | ₹11.62 | ₹11.62 | ₹11.02 | ₹11.10 | 264,342 |
| 2026-02-01 | ₹11.41 | ₹12.29 | ₹11.41 | ₹11.67 | 74,658 |
| 2026-01-30 | ₹11.64 | ₹11.74 | ₹11.40 | ₹11.70 | 98,193 |
| 2026-01-29 | ₹11.64 | ₹11.87 | ₹11.41 | ₹11.51 | 43,878 |
| 2026-01-28 | ₹11.84 | ₹11.99 | ₹11.60 | ₹11.74 | 57,453 |
| 2026-01-27 | ₹11.40 | ₹11.88 | ₹11.40 | ₹11.79 | 73,598 |
| 2026-01-23 | ₹12.24 | ₹12.28 | ₹11.80 | ₹11.88 | 102,082 |
| 2026-01-22 | ₹12.05 | ₹12.39 | ₹12.00 | ₹12.21 | 58,058 |
| 2026-01-21 | ₹12.20 | ₹12.40 | ₹12.02 | ₹12.20 | 72,889 |
| 2026-01-20 | ₹12.80 | ₹12.81 | ₹12.30 | ₹12.35 | 65,472 |
| 2026-01-19 | ₹13.00 | ₹13.02 | ₹12.57 | ₹12.89 | 45,603 |
| 2026-01-16 | ₹13.00 | ₹13.13 | ₹12.88 | ₹12.90 | 38,208 |
| 2026-01-14 | ₹13.09 | ₹13.09 | ₹12.80 | ₹12.93 | 38,473 |
| 2026-01-13 | ₹12.92 | ₹13.38 | ₹12.77 | ₹13.04 | 73,904 |
| 2026-01-12 | ₹12.71 | ₹12.94 | ₹12.65 | ₹12.73 | 43,989 |
| 2026-01-09 | ₹12.98 | ₹13.09 | ₹12.66 | ₹12.81 | 104,504 |
| 2026-01-08 | ₹12.98 | ₹13.17 | ₹12.75 | ₹12.84 | 86,978 |
| 2026-01-07 | ₹12.95 | ₹13.16 | ₹12.94 | ₹12.98 | 85,768 |
| 2026-01-06 | ₹13.09 | ₹13.10 | ₹12.82 | ₹13.01 | 88,922 |
| 2026-01-05 | ₹13.03 | ₹13.20 | ₹12.92 | ₹12.95 | 50,397 |
| 2026-01-02 | ₹13.12 | ₹13.16 | ₹12.96 | ₹13.02 | 82,552 |
| 2026-01-01 | ₹12.88 | ₹13.40 | ₹12.88 | ₹12.98 | 113,216 |
Genus Paper & Boards Share Price Performance Analysis (Feb 2015 - Jun 2026)
GENUSPAPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.70%
₹12.98 → ₹12.11
Year to Date
Price Volatility
7.92%
Low Volatility
Year to Date
Average Daily Volume
91,481
Year to Date Average
NSE Exchange
Genus Paper & Boards Share Price History – Frequently Asked Questions
Common questions about GENUSPAPER historical data and records. Explore GENUSPAPER value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Genus Paper & Boards (GENUSPAPER)?
The all-time high share price of Genus Paper & Boards was ₹30.3 recorded on September 19, 2024 on the NSE exchange.
What is the all-time low share price of Genus Paper & Boards (GENUSPAPER)?
The all-time low share price of Genus Paper & Boards was ₹1.65 recorded on April 22, 2015 on the NSE exchange.
How can I download GENUSPAPER historical share price data?
You can download Genus Paper & Boards 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 GENUSPAPER shares?
The highest trading volume day for Genus Paper & Boards was 34,005,740 shares traded on January 30, 2024 on the NSE exchange, with share price at ₹26.8.