Genus Power Infrastructures Limited (530343.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 305.00 | 309.50 | 295.00 | 297.80 | 297.80 | 124,887 |
| 29 Apr 2024 | 300.40 | 310.70 | 300.40 | 303.60 | 303.60 | 72,693 |
| 26 Apr 2024 | 305.50 | 314.00 | 300.50 | 302.85 | 302.85 | 52,656 |
| 25 Apr 2024 | 309.35 | 312.25 | 304.65 | 305.80 | 305.80 | 15,942 |
| 24 Apr 2024 | 310.05 | 317.00 | 309.00 | 312.60 | 312.60 | 67,788 |
| 23 Apr 2024 | 314.85 | 316.40 | 306.30 | 308.60 | 308.60 | 34,113 |
| 22 Apr 2024 | 306.50 | 315.00 | 301.05 | 307.90 | 307.90 | 47,434 |
| 19 Apr 2024 | 289.55 | 307.10 | 283.20 | 301.55 | 301.55 | 95,306 |
| 18 Apr 2024 | 290.95 | 302.60 | 286.70 | 292.50 | 292.50 | 320,401 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 276.85 | 292.40 | 269.25 | 288.20 | 288.20 | 66,986 |
| 15 Apr 2024 | 260.05 | 279.95 | 257.25 | 278.50 | 278.50 | 59,368 |
| 12 Apr 2024 | 268.85 | 274.65 | 263.00 | 270.75 | 270.75 | 254,654 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 256.05 | 268.55 | 252.30 | 268.35 | 268.35 | 118,941 |
| 09 Apr 2024 | 261.90 | 263.95 | 252.60 | 255.80 | 255.80 | 58,511 |
| 08 Apr 2024 | 256.20 | 264.95 | 254.50 | 262.75 | 262.75 | 138,103 |
| 05 Apr 2024 | 255.80 | 257.40 | 249.70 | 252.65 | 252.65 | 37,737 |
| 04 Apr 2024 | 258.95 | 264.90 | 253.90 | 257.00 | 257.00 | 30,914 |
| 03 Apr 2024 | 250.00 | 259.40 | 246.35 | 255.40 | 255.40 | 62,779 |
| 02 Apr 2024 | 247.60 | 253.75 | 244.80 | 250.35 | 250.35 | 69,373 |
| 01 Apr 2024 | 237.50 | 241.70 | 237.00 | 241.70 | 241.70 | 5,738 |
| 28 Mar 2024 | 235.65 | 242.10 | 228.00 | 230.20 | 230.20 | 120,040 |
| 27 Mar 2024 | 224.00 | 234.75 | 224.00 | 234.75 | 234.75 | 111,417 |
| 26 Mar 2024 | 227.05 | 229.00 | 222.05 | 223.60 | 223.60 | 65,065 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 228.95 | 230.00 | 222.30 | 226.70 | 226.70 | 68,564 |
| 21 Mar 2024 | 223.00 | 230.40 | 222.70 | 225.85 | 225.85 | 176,778 |
| 20 Mar 2024 | 223.75 | 226.50 | 215.80 | 219.45 | 219.45 | 60,408 |
| 19 Mar 2024 | 220.70 | 226.85 | 220.05 | 224.35 | 224.35 | 52,516 |
| 18 Mar 2024 | 228.90 | 230.90 | 223.75 | 224.55 | 224.55 | 21,048 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 205.05 | 224.05 | 204.60 | 224.00 | 224.00 | 130,731 |
| 13 Mar 2024 | 223.05 | 227.50 | 213.40 | 213.40 | 213.40 | 125,124 |
| 12 Mar 2024 | 236.05 | 239.60 | 224.60 | 224.60 | 224.60 | 84,330 |
| 11 Mar 2024 | 245.95 | 249.70 | 236.00 | 236.40 | 236.40 | 68,974 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 248.45 | 252.70 | 245.45 | 248.40 | 248.40 | 20,425 |
| 06 Mar 2024 | 246.00 | 247.60 | 236.95 | 244.00 | 244.00 | 85,314 |
| 05 Mar 2024 | 248.05 | 250.95 | 244.00 | 248.50 | 248.50 | 41,891 |
| 04 Mar 2024 | 255.25 | 259.60 | 246.10 | 246.90 | 246.90 | 68,531 |
| 01 Mar 2024 | 258.25 | 261.95 | 253.00 | 256.85 | 256.85 | 69,569 |
| 29 Feb 2024 | 238.05 | 251.15 | 231.75 | 249.50 | 249.50 | 62,871 |
| 28 Feb 2024 | 248.00 | 248.15 | 238.50 | 239.20 | 239.20 | 42,824 |
| 27 Feb 2024 | 242.20 | 248.60 | 242.20 | 245.35 | 245.35 | 90,795 |
| 26 Feb 2024 | 248.30 | 248.85 | 240.80 | 241.80 | 241.80 | 130,605 |
| 23 Feb 2024 | 252.00 | 256.00 | 245.90 | 247.50 | 247.50 | 121,745 |
| 22 Feb 2024 | 250.00 | 257.90 | 243.65 | 250.45 | 250.45 | 211,370 |
| 21 Feb 2024 | 267.70 | 271.75 | 254.30 | 254.30 | 254.30 | 168,784 |
| 20 Feb 2024 | 266.05 | 274.25 | 262.80 | 267.65 | 267.65 | 32,732 |
| 16 Feb 2024 | 288.90 | 291.90 | 271.20 | 274.70 | 274.70 | 264,670 |
| 15 Feb 2024 | 257.00 | 278.00 | 257.00 | 278.00 | 278.00 | 350,529 |
| 14 Feb 2024 | 264.80 | 273.95 | 264.80 | 264.80 | 264.80 | 63,838 |
| 13 Feb 2024 | 298.65 | 302.00 | 276.00 | 294.20 | 294.20 | 110,394 |
| 12 Feb 2024 | 313.85 | 316.95 | 285.00 | 295.45 | 295.45 | 221,482 |
| 09 Feb 2024 | 324.85 | 324.85 | 304.00 | 311.55 | 311.55 | 112,891 |
| 08 Feb 2024 | 343.80 | 343.80 | 316.85 | 322.30 | 322.30 | 230,935 |
| 07 Feb 2024 | 320.35 | 341.00 | 317.50 | 336.30 | 336.30 | 301,407 |
| 06 Feb 2024 | 320.95 | 320.95 | 292.85 | 310.90 | 310.90 | 322,209 |
| 05 Feb 2024 | 299.85 | 306.30 | 295.85 | 306.30 | 306.30 | 221,476 |
| 02 Feb 2024 | 286.10 | 291.75 | 283.30 | 291.75 | 291.75 | 252,107 |
| 01 Feb 2024 | 270.30 | 278.05 | 270.15 | 277.90 | 277.90 | 348,710 |
| 31 Jan 2024 | 258.75 | 268.00 | 255.25 | 264.85 | 264.85 | 35,915 |
| 30 Jan 2024 | 267.90 | 268.05 | 253.40 | 256.05 | 256.05 | 35,182 |
| 29 Jan 2024 | 258.25 | 264.50 | 255.80 | 262.65 | 262.65 | 79,567 |
| 26 Jan 2024 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | - |
| 25 Jan 2024 | 252.50 | 255.00 | 250.00 | 251.95 | 251.95 | 90,573 |
| 24 Jan 2024 | 245.80 | 252.75 | 242.15 | 248.65 | 248.65 | 65,070 |
| 23 Jan 2024 | 249.00 | 262.50 | 237.60 | 240.90 | 240.90 | 90,088 |
| 22 Jan 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | - |
| 19 Jan 2024 | 249.95 | 254.65 | 249.95 | 251.45 | 251.45 | 58,821 |
| 18 Jan 2024 | 246.60 | 252.50 | 239.15 | 246.65 | 246.65 | 88,728 |
| 17 Jan 2024 | 239.45 | 255.90 | 239.45 | 248.50 | 248.50 | 59,631 |
| 16 Jan 2024 | 249.90 | 250.00 | 241.00 | 244.30 | 244.30 | 96,489 |
| 12 Jan 2024 | 254.85 | 255.75 | 247.00 | 247.70 | 247.70 | 88,049 |
| 11 Jan 2024 | 250.05 | 257.85 | 250.05 | 253.20 | 253.20 | 18,320 |
| 10 Jan 2024 | 250.75 | 257.10 | 249.35 | 252.35 | 252.35 | 25,007 |
| 09 Jan 2024 | 258.55 | 264.00 | 245.65 | 249.75 | 249.75 | 125,432 |
| 08 Jan 2024 | 269.80 | 270.50 | 255.00 | 258.00 | 258.00 | 56,851 |
| 05 Jan 2024 | 270.15 | 273.95 | 257.50 | 267.65 | 267.65 | 104,403 |
| 04 Jan 2024 | 258.85 | 263.45 | 256.00 | 263.45 | 263.45 | 107,407 |
| 03 Jan 2024 | 240.20 | 252.05 | 235.75 | 250.95 | 250.95 | 49,617 |
| 02 Jan 2024 | 235.30 | 243.10 | 234.00 | 240.05 | 240.05 | 38,958 |
| 29 Dec 2023 | 230.25 | 233.95 | 229.10 | 231.90 | 231.90 | 42,078 |
| 28 Dec 2023 | 235.55 | 237.65 | 228.55 | 229.60 | 229.60 | 44,917 |
| 27 Dec 2023 | 229.20 | 238.95 | 229.20 | 235.55 | 235.55 | 34,161 |
| 26 Dec 2023 | 231.65 | 232.55 | 226.50 | 227.60 | 227.60 | 36,043 |
| 22 Dec 2023 | 233.30 | 234.90 | 229.00 | 231.25 | 231.25 | 37,772 |
| 21 Dec 2023 | 220.80 | 235.50 | 219.50 | 233.00 | 233.00 | 115,006 |
| 20 Dec 2023 | 234.20 | 237.35 | 222.00 | 224.30 | 224.30 | 103,484 |
| 19 Dec 2023 | 240.90 | 241.95 | 233.00 | 233.55 | 233.55 | 30,766 |
| 18 Dec 2023 | 238.05 | 244.05 | 235.00 | 237.35 | 237.35 | 201,008 |
| 15 Dec 2023 | 234.50 | 234.50 | 230.35 | 234.50 | 234.50 | 216,130 |
| 14 Dec 2023 | 231.35 | 231.50 | 222.85 | 223.35 | 223.35 | 32,571 |
| 13 Dec 2023 | 222.95 | 229.90 | 219.45 | 228.70 | 228.70 | 49,763 |
| 12 Dec 2023 | 225.00 | 227.55 | 221.00 | 221.45 | 221.45 | 32,183 |
| 11 Dec 2023 | 228.65 | 229.90 | 223.65 | 224.10 | 224.10 | 82,314 |
| 08 Dec 2023 | 232.95 | 234.30 | 223.50 | 228.40 | 228.40 | 315,627 |
| 07 Dec 2023 | 234.00 | 235.00 | 231.75 | 232.60 | 232.60 | 43,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.