Genus Paper & Boards - GENUSPAPER Share Price History

Genus Paper & Boards

CMP as on 17-May-22 15:29

17.25

0.80 4.86%

Open

₹ 16.65

Turnover (lac)

₹ 59

Prev. Close

₹ 16.45

Day's Vol (shares)

₹ 3,41,661

Day's Range (₹)

₹ 16.15

₹ 17.25

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	16.70	17.30	16.20	17.30	1,012	5.83	181,942	1.10	0.60
16-May-2022	15.80	17.30	15.80	16.50	1,823	11.60	274,861	1.45	0.65
13-May-2022	15.80	16.60	15.20	16.60	1,416	8.22	295,707	1.35	0.80
12-May-2022	16	16.20	15.80	15.80	613	2.53	142,046	0.40	-0.20
11-May-2022	17.50	18	16.60	16.60	1,707	10.20	385,537	1.40	-0.80
10-May-2022	18.10	18.70	17.40	17.50	1,327	6.89	233,767	1.30	-0.60
09-May-2022	18.50	18.80	18	18.30	1,527	9.73	332,263	0.80	-0.20
06-May-2022	19.30	19.70	18.90	18.90	1,547	13.50	531,002	0.80	-0.40
05-May-2022	18.60	19.90	18.10	19.90	3,093	30.80	858,723	1.80	1.30
04-May-2022	19.10	19.50	19	19	1,735	10.60	428,009	0.55	-0.20
02-May-2022	20.30	20.40	19.90	19.90	830	5	178,544	0.50	-0.40
29-Apr-2022	20.90	22.20	20.90	20.90	2,780	22.20	677,172	1.25	0
28-Apr-2022	22.30	22.50	22	22	866	8.65	275,107	0.45	-0.30
27-Apr-2022	24	24	23.20	23.20	1,759	26.50	935,255	0.85	-0.90
26-Apr-2022	26.30	26.60	24.40	24.40	4,904	60.60	1,894,482	2.20	-2
25-Apr-2022	25	26	24.60	25.60	5,639	48.60	1,163,096	1.40	0.60
22-Apr-2022	23.90	25.10	23.10	25	8,124	145	2,896,161	2	1.10
21-Apr-2022	22.80	23.90	22.20	23.90	6,499	85.70	2,410,795	1.70	1.15
20-Apr-2022	23	23.60	21.50	21.80	6,195	51.30	1,329,171	2.05	-1.30
19-Apr-2022	21.90	22.80	20.20	22	7,847	116	2,518,888	2.60	0.10
18-Apr-2022	18.90	21	18.40	20.70	5,763	57.40	1,952,378	2.60	1.80