NSE: GENUSPAPER | Series: EQ
-
LTP
19.17
-0.13 (-0.67 %) -
Open
19.18
19.37 -
High
19.46
19.58 -
Low
18.89
19.05 -
Close
19.22
19.30 -
52W High
28.50
25 Sep, 2024 -
52W Low
15.41
03 Mar, 2025
Upper Circuit: 23.16
Lower Circuit: 15.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 19.18 | 19.46 | 18.89 | 19.17 | 19.22 | -0.08 | -0.41 | 28.50 | 15.41 | 161,709 | 31.04 Lakh | 869 |
| 02 Apr, 2025 | 19.37 | 19.58 | 19.05 | 19.20 | 19.30 | 0.00 | 0 | 28.50 | 15.41 | 250,994 | 48.39 Lakh | 1,905 |
| 01 Apr, 2025 | 19.01 | 19.70 | 18.89 | 19.35 | 19.30 | 0.11 | 0.57 | 28.50 | 15.41 | 382,192 | 73.95 Lakh | 2,919 |
| 28 Mar, 2025 | 19.34 | 19.74 | 19.05 | 19.15 | 19.19 | 0.16 | 0.84 | 28.50 | 15.41 | 472,408 | 91.03 Lakh | 3,283 |
| 27 Mar, 2025 | 20.99 | 21.50 | 19.00 | 19.02 | 19.03 | -0.91 | -4.56 | 28.50 | 15.41 | 1,538,614 | 3.10 Crore | 4,721 |
| 26 Mar, 2025 | 17.64 | 20.37 | 17.53 | 19.90 | 19.94 | 2.43 | 13.88 | 28.50 | 15.41 | 2,882,510 | 5.68 Crore | 6,786 |
| 25 Mar, 2025 | 18.34 | 18.51 | 17.41 | 17.42 | 17.51 | -0.86 | -4.68 | 28.50 | 15.41 | 476,861 | 84.80 Lakh | 1,040 |
| 24 Mar, 2025 | 18.60 | 18.88 | 18.02 | 18.10 | 18.37 | -0.22 | -1.18 | 28.50 | 15.41 | 422,822 | 78.81 Lakh | 1,143 |
| 21 Mar, 2025 | 18.60 | 19.00 | 18.52 | 18.62 | 18.59 | -0.01 | -0.05 | 28.50 | 15.41 | 244,822 | 45.91 Lakh | 687 |
| 20 Mar, 2025 | 18.56 | 18.94 | 18.30 | 18.64 | 18.60 | 0.04 | 0.22 | 28.50 | 15.41 | 117,772 | 22.05 Lakh | 723 |
| 19 Mar, 2025 | 18.50 | 19.26 | 18.50 | 18.56 | 18.56 | 0.24 | 1.31 | 28.50 | 15.41 | 289,487 | 54.74 Lakh | 1,265 |
| 18 Mar, 2025 | 18.10 | 18.43 | 17.55 | 18.30 | 18.32 | 0.23 | 1.27 | 28.50 | 15.41 | 506,438 | 91.29 Lakh | 1,591 |
| 17 Mar, 2025 | 18.50 | 19.11 | 18.01 | 18.14 | 18.09 | -0.69 | -3.67 | 28.50 | 15.41 | 251,150 | 46.59 Lakh | 1,111 |
| 13 Mar, 2025 | 18.97 | 19.36 | 18.55 | 18.70 | 18.78 | 0.04 | 0.21 | 28.50 | 15.41 | 238,009 | 45.24 Lakh | 1,984 |
| 12 Mar, 2025 | 19.00 | 19.55 | 18.51 | 18.75 | 18.74 | -0.19 | -1 | 28.50 | 15.41 | 678,621 | 1.29 Crore | 8,224 |
| 11 Mar, 2025 | 19.05 | 19.70 | 18.85 | 19.00 | 18.93 | -0.58 | -2.97 | 28.50 | 15.41 | 273,049 | 52.41 Lakh | 1,608 |
| 10 Mar, 2025 | 19.10 | 20.75 | 18.50 | 19.88 | 19.51 | 0.17 | 0.88 | 28.50 | 15.41 | 906,273 | 1.81 Crore | 6,164 |
| 07 Mar, 2025 | 17.59 | 21.00 | 17.35 | 19.50 | 19.34 | 1.84 | 10.51 | 28.50 | 15.41 | 1,439,507 | 2.81 Crore | 7,442 |
| 06 Mar, 2025 | 17.25 | 17.99 | 16.85 | 17.35 | 17.50 | 0.76 | 4.54 | 28.50 | 15.41 | 186,461 | 32.69 Lakh | 724 |
| 05 Mar, 2025 | 16.67 | 16.96 | 16.52 | 16.55 | 16.74 | 0.43 | 2.64 | 28.50 | 15.41 | 119,954 | 20.12 Lakh | 471 |
| 04 Mar, 2025 | 15.99 | 16.79 | 15.99 | 16.40 | 16.31 | 0.33 | 2.07 | 28.50 | 15.41 | 98,769 | 16.19 Lakh | 556 |