Genus Paper & Boards Limited - GENUSPAPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.91	12.92	12.92	13.23	12.91	33,423
February 19, 2026	13.24	12.96	12.96	13.24	12.91	132,798
February 18, 2026	12.81	13.14	13.14	13.43	12.81	254,688
February 17, 2026	13.09	12.91	12.91	13.24	12.52	71,867
February 16, 2026	13.05	13.09	13.09	14	12.81	53,069
February 13, 2026	13.25	13.05	13.05	13.33	12.77	57,072
February 12, 2026	12.99	13.25	13.25	13.85	12.41	256,503
February 11, 2026	12.57	12.76	12.76	12.9	12.07	126,665
February 10, 2026	12.09	12.32	12.32	12.45	12.09	80,153
February 09, 2026	11.65	11.98	11.98	12.05	11.63	52,292
February 06, 2026	12	11.65	11.65	12	11.4	41,167
February 05, 2026	12.16	11.93	11.93	12.16	11.85	41,345
February 04, 2026	11.85	12.08	12.08	12.25	11.3	143,833
February 03, 2026	11.51	11.31	11.31	11.75	11.03	130,169
February 02, 2026	11.62	11.1	11.1	11.62	11.02	265,246
February 01, 2026	11.41	11.67	11.67	12.29	11.41	74,658
January 30, 2026	11.64	11.7	11.7	11.74	11.4	99,220
January 29, 2026	11.64	11.51	11.51	11.87	11.41	44,695
January 28, 2026	11.84	11.74	11.74	11.99	11.6	57,453
January 27, 2026	11.4	11.79	11.79	11.88	11.4	73,808
January 23, 2026	12.24	11.88	11.88	12.28	11.8	102,082
January 22, 2026	12.05	12.21	12.21	12.39	12	58,058
January 21, 2026	12.2	12.2	12.2	12.4	12.02	72,964
January 20, 2026	12.8	12.35	12.35	12.81	12.3	65,762
January 19, 2026	13	12.89	12.89	13.02	12.57	45,603
January 16, 2026	13	12.94	12.94	13.13	12.88	38,461
January 14, 2026	13.09	12.93	12.93	13.09	12.8	38,478
January 13, 2026	12.92	13.04	13.04	13.38	12.77	73,904
January 12, 2026	12.71	12.73	12.73	12.94	12.65	44,898
January 09, 2026	12.98	12.81	12.81	13.09	12.66	104,504
January 08, 2026	12.98	12.84	12.84	13.17	12.75	87,110
January 07, 2026	12.95	12.98	12.98	13.16	12.94	85,968
January 06, 2026	13.09	13.01	13.01	13.1	12.82	89,022
January 05, 2026	13.03	12.95	12.95	13.2	12.92	50,397
January 02, 2026	13.12	13.02	13.02	13.16	12.96	82,552
January 01, 2026	12.88	12.98	12.98	13.4	12.88	113,217
December 31, 2025	12.9	12.94	12.94	13.18	12.6	86,655
December 30, 2025	13.36	12.9	12.9	13.36	12.01	180,915
December 29, 2025	13.17	13.23	13.23	13.6	12.9	165,513
December 26, 2025	13.05	13.17	13.17	13.35	13.05	55,478
December 24, 2025	13.24	13.18	13.18	13.36	12.92	66,910
December 23, 2025	13.01	13.24	13.24	13.3	12.77	117,468
December 22, 2025	13.24	13.05	13.05	14.49	12.91	349,797
December 19, 2025	13.05	13.14	13.14	13.3	12.91	40,220
December 18, 2025	13.58	13.05	13.05	13.58	12.7	100,694
December 17, 2025	13.49	13.49	13.49	13.54	13.38	24,772
December 16, 2025	13.44	13.43	13.43	13.57	13.29	22,155
December 15, 2025	13.64	13.44	13.44	13.95	13.1	109,572
December 12, 2025	13.42	13.57	13.57	13.65	13.25	50,333
December 11, 2025	13	13.42	13.42	13.65	13	95,153
December 10, 2025	13.4	13.11	13.11	13.71	13.05	89,135
December 09, 2025	13.84	13.37	13.37	13.84	13.11	169,505
December 08, 2025	13.91	13.64	13.64	14.22	13.6	49,928
December 05, 2025	14.25	13.97	13.97	14.36	13.9	62,395
December 04, 2025	14.08	14.25	14.25	14.4	13.91	59,602
December 03, 2025	14.36	13.91	13.91	14.36	13.83	38,985
December 02, 2025	13.81	14.25	14.25	14.3	13.81	61,074
December 01, 2025	14.39	14	14	14.4	13.99	67,185
November 28, 2025	14.19	14.24	14.24	14.39	14.14	35,606
November 27, 2025	14.68	14.22	14.22	14.68	14.16	28,548

Genus Paper & Boards Limited (GENUSPAPER.NS) NSE