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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	20.1	19.84	19.84	20.36	19.75	318,201
July 07, 2025	20.29	20.21	20.21	20.97	20.02	1.07M
July 04, 2025	19.6	20.16	20.16	20.3	19.35	846,817
July 03, 2025	20.48	19.52	19.52	20.58	19.36	720,564
July 02, 2025	18.95	20.47	20.47	22.01	18.95	1.62M
July 01, 2025	19.39	19.02	19.02	19.39	18.81	148,588
June 30, 2025	18.7	19.3	19.3	19.5	18.7	174,785
June 27, 2025	19.14	18.7	18.7	19.36	18.5	400,841
June 26, 2025	19.44	18.99	18.99	19.64	18.65	560,229
June 25, 2025	19.79	19.45	19.45	19.79	19.36	95,837
June 24, 2025	19.5	19.43	19.43	19.79	19.05	112,438
June 23, 2025	18.61	19.19	19.19	19.3	18.59	80,823
June 20, 2025	18.65	19.17	19.17	19.4	18.53	100,869
June 19, 2025	19.2	18.68	18.68	19.23	18.5	174,352
June 18, 2025	19.38	19.09	19.09	19.61	19	90,969
June 17, 2025	19.85	19.38	19.38	19.85	19.32	72,147
June 16, 2025	19.98	19.53	19.53	19.98	19.4	97,877
June 13, 2025	19.8	19.68	19.68	19.95	19.08	454,141
June 12, 2025	20.31	19.87	19.87	20.52	19.82	176,335
June 11, 2025	19.93	20.42	20.42	20.8	19.92	603,083
June 10, 2025	20	19.93	19.93	20.14	19.8	199,775
June 09, 2025	19.93	19.94	19.94	20.19	19.74	328,099
June 06, 2025	19.91	19.84	19.84	20.19	19.8	190,161
June 05, 2025	19.81	19.91	19.91	20.55	19.81	2.3M
June 04, 2025	20.2	19.83	19.83	20.2	19.75	152,814
June 03, 2025	20.6	19.89	19.89	20.6	19.81	187,917
June 02, 2025	20.35	20.23	20.23	20.66	20	336,286
May 30, 2025	20.2	19.9	19.9	20.43	19.86	157,360
May 29, 2025	20	19.95	19.95	20.1	19.75	188,682
May 28, 2025	19.93	19.9	19.9	20	19.8	162,130
May 27, 2025	20.25	19.93	19.93	20.45	19.8	162,985
May 26, 2025	20.02	20.11	20.11	20.44	20	212,495

Genus Paper & Boards Limited (GENUSPAPER.NS) NSE