Genesis IBRC

Genesis IBRC India Ltd Historical Data

NSEBSE

₹146.1

(-1.98%)

Nov 27, 2025|11:16:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	154.84	154.84	154.84	154.84	3	15,793	102
29-Oct-2025	157.93	157.93	157.93	157.93	2	15,950	101
30-Oct-2025	161.08	161.08	161.08	161.08	3	22,712	141
31-Oct-2025	164.3	164.3	164.3	164.3	1	16,430	100
03-Nov-2025	167.55	167.55	167.55	167.55	1	16,755	100
04-Nov-2025	170.9	170.9	170.9	170.9	1	17,090	100
06-Nov-2025	174.3	174.3	174.3	174.3	2	23,181	133
07-Nov-2025	177.75	177.75	177.75	177.75	11	2,39,607	1,348
10-Nov-2025	181.3	181.3	181.3	181.3	4	3,00,232	1,656
11-Nov-2025	184.9	184.9	184.9	184.9	2	18,490	100
12-Nov-2025	181.25	181.25	181.25	181.25	57	4,25,212	2,346
13-Nov-2025	177.65	177.65	177.65	177.65	11	89,535	504
14-Nov-2025	174.1	174.1	174.1	174.1	12	19,499	112
17-Nov-2025	170.65	171.5	170.65	171.5	8	39,079	229
18-Nov-2025	168.1	168.1	168.1	168.1	5	19,163	114
19-Nov-2025	164.75	164.75	164.75	164.75	4	45,306	275
20-Nov-2025	161.5	161.5	161.5	161.5	3	3,391	21
21-Nov-2025	158.3	158.3	158.3	158.3	2	1,741	11
24-Nov-2025	155.15	155.15	155.15	155.15	8	30,874	199
25-Nov-2025	153.6	158.25	152.05	152.05	28	3,80,721	2,447
26-Nov-2025	149.05	149.05	149.05	149.05	7	35,026	235

Genesis IBRC: Related NEWS

No Record Found

Invest wise with Expert advice