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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	14.49	14.48	14.48	14.68	14.15	62,353
November 25, 2025	14.06	14.25	14.25	14.39	13.81	57,680
November 24, 2025	14.09	13.8	13.8	14.09	13.5	120,720
November 21, 2025	14.36	14.02	14.02	14.49	13.96	229,746
November 19, 2025	14.9	14.53	14.53	15.15	14.35	155,996
November 18, 2025	15.62	14.94	14.94	15.62	14.32	138,500
November 17, 2025	16.01	15.29	15.29	16.23	15.25	154,249
November 14, 2025	15	15.69	15.69	15.85	14.78	220,162
November 13, 2025	14.64	14.86	14.86	15.39	14.3	272,919
November 12, 2025	15	14.58	14.58	15.14	14.45	319,922
November 11, 2025	14.99	14.93	14.93	15.18	14.86	102,375
November 10, 2025	15.02	15.01	15.01	15.46	15	158,348
November 07, 2025	15.81	15.24	15.24	15.99	14.95	349,178
November 06, 2025	16.09	15.95	15.95	16.34	15.8	128,278
November 04, 2025	16.34	16.17	16.17	16.57	16.11	80,237
November 03, 2025	16.75	16.43	16.43	16.75	16.38	108,161
October 31, 2025	16.98	16.8	16.8	17.07	16.7	103,446
October 30, 2025	16.94	16.79	16.79	16.94	16.56	25,954
October 29, 2025	16.7	16.72	16.72	16.91	16.46	93,424
October 28, 2025	16.53	16.52	16.52	16.75	16.5	46,476
October 27, 2025	16.88	16.53	16.53	16.89	16.25	104,062
October 24, 2025	16.89	16.6	16.6	16.89	16.51	58,676
October 23, 2025	16.2	16.62	16.62	16.83	16.2	132,061
October 21, 2025	16.11	16.16	16.16	16.36	16	60,122
October 20, 2025	16.42	16.15	16.15	16.45	15.84	156,894
October 17, 2025	16.55	16.4	16.4	16.94	16.33	88,246
October 16, 2025	16.82	16.82	16.82	17.07	16.77	57,612
October 15, 2025	16.53	16.82	16.82	17	16.51	63,878
October 14, 2025	16.51	16.69	16.69	16.8	16.46	67,902
October 13, 2025	16.81	16.67	16.67	16.91	16.53	112,966
October 10, 2025	17.15	16.94	16.94	17.23	16.85	110,322
October 09, 2025	17.03	17.02	17.02	17.33	17	35,111
October 08, 2025	17.03	17.14	17.14	17.39	17.03	46,253
October 07, 2025	17.5	17.08	17.08	17.58	17.05	49,816
October 06, 2025	17.61	17.31	17.31	17.67	17.22	62,511
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

Genus Paper & Boards Limited (GENUSPAPER.NS) NSE