Price Data Selection & Download
Genus Power Infrastructures Share Price All Time Records & Statistics (Jul 2005 - May 2026)
5137 daily OHLCV records on NSE from July 2005 to May 2026. For live price, key ratios and fundamentals, see GENUSPOWER stock price BSE.
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
43,014,485
January 11, 2016 • ₹59.65
NSE Exchange
Share Price History Data (Jul 2005 - May 2026)
GENUSPOWER daily open, high, low, close and volume (OHLCV) on NSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
GENUSPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.60%
₹298.35 → ₹318.05
Year to Date
Price Volatility
10.03%
Low Volatility
Year to Date
Average Daily Volume
656,687
Year to Date Average
NSE Exchange
Genus Power Infrastructures Share Price History – Frequently Asked Questions
Common questions about GENUSPOWER historical data and records. Examine Genus Power Infrastructures quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 43,014,485 shares traded on January 11, 2016 on the NSE exchange, with share price at ₹59.65.