Genus Paper & Boards Share Price History
CMP as on 09-Apr-21 15:52
₹ 8.10Open
₹ 8.00Turnover (lac)
₹ 31Prev. Close
₹ 8.00Day's Vol (shares)
₹ 3,85,108CMP as on09-Apr-21 15:36
₹ 8.15Open
₹ 8.08Turnover (lac)
₹ 1Prev. Close
₹ 7.99Day's Vol (shares)
₹ 35,263Genus Paper & Boards Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 09-Apr-2021 | 8 | 8.20 | 7.85 | 8.10 | 483 | 3.12 | 317,136 | 0.35 | 0.10 |
| 08-Apr-2021 | 7.30 | 8.50 | 7.25 | 8 | 836 | 7.36 | 575,415 | 1.25 | 0.70 |
| 07-Apr-2021 | 7.25 | 7.30 | 7.15 | 7.25 | 230 | 1.02 | 93,360 | 0.15 | 0 |
| 06-Apr-2021 | 7.20 | 7.25 | 7.05 | 7.15 | 240 | 1.04 | 102,645 | 0.20 | -0 |
| 05-Apr-2021 | 7.25 | 7.25 | 6.95 | 7.10 | 250 | 0.73 | 78,115 | 0.30 | -0.20 |
| 01-Apr-2021 | 7.20 | 7.35 | 7.05 | 7.25 | 262 | 0.93 | 82,925 | 0.30 | 0.05 |
| 31-Mar-2021 | 7.45 | 7.45 | 6.85 | 7.05 | 293 | 1.46 | 138,216 | 0.60 | -0.40 |
| 30-Mar-2021 | 7.45 | 7.45 | 7.10 | 7.15 | 208 | 0.79 | 87,946 | 0.35 | -0.30 |
| 26-Mar-2021 | 7.65 | 7.65 | 7.10 | 7.30 | 287 | 1.51 | 136,225 | 0.55 | -0.40 |
| 25-Mar-2021 | 7.60 | 7.60 | 7.15 | 7.35 | 341 | 1.38 | 121,233 | 0.45 | -0.30 |
| 24-Mar-2021 | 7.55 | 7.90 | 7.20 | 7.35 | 350 | 2.58 | 215,528 | 0.70 | -0.20 |
| 23-Mar-2021 | 7.60 | 8 | 7.35 | 7.40 | 506 | 3.84 | 327,601 | 0.65 | -0.20 |
| 22-Mar-2021 | 7.60 | 7.80 | 7.40 | 7.45 | 366 | 1.76 | 145,740 | 0.40 | -0.10 |
| 19-Mar-2021 | 7.50 | 7.80 | 7.10 | 7.60 | 520 | 1.74 | 171,684 | 0.70 | 0.10 |
| 18-Mar-2021 | 8.10 | 8.10 | 7.50 | 7.65 | 699 | 3.51 | 290,694 | 0.60 | -0.40 |
| 17-Mar-2021 | 8.40 | 8.40 | 7.80 | 7.85 | 701 | 4.84 | 393,786 | 0.60 | -0.60 |
| 16-Mar-2021 | 8 | 8.25 | 7.90 | 8.15 | 887 | 6.08 | 513,899 | 0.35 | 0.15 |
| 15-Mar-2021 | 7.75 | 8.20 | 7.35 | 7.80 | 523 | 2.98 | 250,102 | 0.85 | 0.05 |
| 12-Mar-2021 | 7.75 | 8.05 | 7.60 | 7.70 | 479 | 2.53 | 251,357 | 0.45 | -0 |
