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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.44	17.68	17.68	17.89	17.41	173,288
October 01, 2025	17.1	17.28	17.28	17.48	16.8	123,568
September 30, 2025	17.36	17.1	17.1	17.6	16.8	151,258
September 29, 2025	17.24	17.05	17.05	17.46	17.01	56,725
September 26, 2025	17.9	17.24	17.24	17.9	17.01	96,601
September 25, 2025	17.51	17.52	17.52	17.96	17.5	49,656
September 24, 2025	18.05	17.68	17.68	18.05	17.3	248,628
September 23, 2025	17.97	17.91	17.91	18	17.8	43,222
September 22, 2025	17.99	17.81	17.81	18	17.78	93,301
September 19, 2025	18.1	17.97	17.97	18.34	17.94	83,934
September 18, 2025	18.38	18.1	18.1	18.38	18.05	57,441
September 17, 2025	18.03	18.12	18.12	18.24	17.95	137,794
September 16, 2025	18.31	18.03	18.03	18.6	17.9	230,263
September 15, 2025	18.25	18.33	18.33	18.51	18.24	56,670
September 12, 2025	18.24	18.32	18.32	18.49	18.24	64,834
September 11, 2025	18.47	18.27	18.27	18.71	18.21	106,274
September 10, 2025	18.21	18.25	18.25	18.7	18.13	173,092
September 09, 2025	18.64	18.2	18.2	18.64	18.13	92,235
September 08, 2025	18.54	18.3	18.3	18.54	18.22	45,928
September 05, 2025	18.58	18.21	18.21	18.65	18.14	61,320
September 04, 2025	18.7	18.14	18.14	18.85	18.1	136,207
September 03, 2025	18.79	18.39	18.39	18.79	18.23	61,630
September 02, 2025	18.54	18.52	18.52	19.07	18.25	255,155
September 01, 2025	18.18	18.32	18.32	18.6	17.81	59,773
August 29, 2025	18.26	17.81	17.81	18.47	17.75	155,744
August 28, 2025	18.6	18.2	18.2	18.62	18.18	95,636
August 26, 2025	19.39	18.62	18.62	19.39	18.6	87,562
August 25, 2025	18.3	19.35	19.35	19.78	18.02	765,558
August 22, 2025	18.6	18.21	18.21	18.61	18	49,162
August 21, 2025	18.3	18.43	18.43	18.7	18.23	105,562
August 20, 2025	18.05	18.21	18.21	18.43	18.04	54,163
August 19, 2025	17.79	17.92	17.92	18	17.58	84,891
August 18, 2025	17.89	17.79	17.79	18.24	17.63	106,482
August 14, 2025	18.39	17.89	17.89	18.39	17.85	79,479
August 13, 2025	18.1	18.42	18.42	18.54	18.06	107,049
August 12, 2025	18.09	18.06	18.06	20.7	17.91	285,165
August 11, 2025	18.36	18.09	18.09	18.72	18	84,088
August 08, 2025	18.24	18.35	18.35	18.5	18.06	52,802
August 07, 2025	18.24	18.16	18.16	18.25	17.72	72,947
August 06, 2025	17.61	18.24	18.24	18.45	17.61	102,322
August 05, 2025	18.25	17.95	17.95	18.42	17.85	53,761
August 04, 2025	18.47	18.22	18.22	18.48	18.11	44,289
August 01, 2025	18.5	18.02	18.02	18.5	18	62,533
July 31, 2025	18.3	18.29	18.29	18.48	18.23	97,779
July 30, 2025	18.77	18.41	18.41	18.77	18.36	57,297
July 29, 2025	18.07	18.43	18.43	18.89	18.07	121,553
July 28, 2025	19.3	18.3	18.3	19.3	18.2	79,207
July 25, 2025	19.14	18.77	18.77	19.2	18.75	84,071
July 24, 2025	18.87	19.02	19.02	19.21	18.81	118,313
July 23, 2025	19.43	18.88	18.88	19.43	18.81	161,518
July 22, 2025	19.24	19.03	19.03	19.27	18.92	103,349
July 21, 2025	19.4	19.16	19.16	19.55	19.1	130,242
July 18, 2025	19.7	19.34	19.34	19.87	19.26	237,542
July 17, 2025	19.86	19.63	19.63	19.87	19.5	143,670
July 16, 2025	19.6	19.77	19.77	19.95	19.6	198,560
July 15, 2025	19.85	19.71	19.71	20.18	19.62	210,225
July 14, 2025	19.64	19.66	19.66	19.95	19.5	171,756
July 11, 2025	20	19.62	19.62	20.35	19.52	318,099
July 10, 2025	19.9	19.91	19.91	20.07	19.82	235,103
July 09, 2025	19.8	19.85	19.85	20.45	19.5	508,107

Genus Paper & Boards Limited (GENUSPAPER.NS) NSE