Comparing Back to the side-by-side chart ↗
GENUSPOWER.NS (GENUSPOWER.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 291.70 | 291.75 | 280.15 | 282.75 | -2.60% | 588,252 |
| 2026-10-16 | 290.25 | 292.60 | 286.00 | 290.30 | +0.03% | 472,770 |
| 2026-10-15 | 296.20 | 302.20 | 288.90 | 290.20 | -1.46% | 918,870 |
| 2026-10-14 | 295.05 | 297.50 | 291.65 | 294.50 | -0.14% | 418,463 |
| 2026-10-13 | 299.20 | 299.20 | 289.70 | 294.90 | -0.56% | 627,622 |
| 2026-10-12 | 298.00 | 302.15 | 293.90 | 296.55 | +0.00% | 729,752 |
| 2026-10-09 | 289.55 | 299.00 | 283.60 | 296.55 | +2.90% | 1,471,761 |
| 2026-10-08 | 302.00 | 302.00 | 287.00 | 288.20 | -4.27% | 1,005,127 |
| 2026-10-07 | 304.00 | 307.20 | 298.80 | 301.05 | -2.00% | 1,198,764 |
| 2026-10-06 | 281.05 | 309.70 | 280.25 | 307.20 | +9.62% | 3,898,293 |
| 2026-10-05 | 282.00 | 286.00 | 277.05 | 280.25 | +0.09% | 824,365 |
| 2026-10-01 | 288.00 | 291.65 | 272.60 | 280.00 | -3.00% | 2,287,333 |
| 2026-09-30 | 294.05 | 298.65 | 286.10 | 288.65 | -1.70% | 2,196,401 |
| 2026-09-29 | 294.00 | 301.00 | 290.00 | 293.65 | -0.14% | 2,057,886 |
| 2026-09-28 | 305.60 | 305.60 | 292.85 | 294.05 | -3.81% | 1,266,848 |
| 2026-09-25 | 308.00 | 309.90 | 302.90 | 305.70 | -0.29% | 866,753 |
| 2026-09-24 | 308.00 | 321.30 | 304.75 | 306.60 | -0.57% | 2,744,915 |
| 2026-09-23 | 310.00 | 312.40 | 306.10 | 308.35 | -0.36% | 967,695 |
| 2026-09-22 | 312.50 | 313.90 | 308.60 | 309.45 | -0.47% | 883,342 |
| 2026-09-21 | 310.75 | 312.90 | 305.20 | 310.90 | +0.05% | 1,093,688 |
| 2026-09-18 | 305.00 | 315.65 | 304.60 | 310.75 | +2.51% | 3,184,194 |
| 2026-09-17 | 301.25 | 305.70 | 299.30 | 303.15 | +0.53% | 895,382 |
| 2026-09-16 | 306.00 | 307.20 | 291.00 | 301.55 | -1.62% | 1,972,232 |
| 2026-09-15 | 323.95 | 325.30 | 301.10 | 306.50 | -5.14% | 1,644,408 |
| 2026-09-11 | 324.95 | 326.90 | 320.10 | 323.10 | -0.94% | 1,329,018 |
| 2026-09-10 | 329.00 | 332.30 | 325.05 | 326.15 | -0.87% | 788,425 |
| 2026-09-09 | 334.45 | 336.00 | 327.00 | 329.00 | -1.39% | 1,392,398 |
| 2026-09-08 | 337.00 | 338.20 | 331.85 | 333.65 | -0.82% | 1,390,800 |
| 2026-09-07 | 335.00 | 346.90 | 334.00 | 336.40 | -0.41% | 2,776,994 |
| 2026-09-04 | 340.80 | 349.35 | 334.75 | 337.80 | -0.56% | 2,486,451 |
| 2026-09-03 | 339.50 | 343.45 | 336.90 | 339.70 | +1.06% | 2,425,640 |
| 2026-09-02 | 325.00 | 341.00 | 324.00 | 336.15 | +2.52% | 3,705,712 |
| 2026-09-01 | 336.90 | 337.95 | 324.10 | 327.90 | -2.18% | 2,515,432 |
| 2026-08-31 | 352.05 | 352.10 | 332.05 | 335.20 | -4.15% | 3,925,702 |
| 2026-08-28 | 332.70 | 353.50 | 328.30 | 349.70 | +5.27% | 8,939,930 |
| 2026-08-27 | 342.00 | 342.95 | 330.00 | 332.20 | -2.61% | 1,570,672 |
| 2026-08-26 | 337.90 | 348.65 | 335.85 | 341.10 | +1.81% | 2,958,140 |
| 2026-08-25 | 340.00 | 343.70 | 333.10 | 335.05 | -1.34% | 1,964,249 |
| 2026-08-24 | 339.00 | 346.10 | 337.35 | 339.60 | +0.49% | 2,734,164 |
| 2026-08-21 | 335.00 | 346.00 | 334.00 | 337.95 | +1.11% | 4,674,707 |
| 2026-08-20 | 310.90 | 340.90 | 310.90 | 334.25 | +8.07% | 16,393,463 |
| 2026-08-19 | 312.00 | 313.65 | 308.25 | 309.30 | -1.67% | 939,067 |
| 2026-08-18 | 316.00 | 318.45 | 311.00 | 314.55 | -1.16% | 1,107,124 |
| 2026-08-17 | 310.85 | 325.00 | 301.50 | 318.25 | +2.96% | 3,314,945 |
| 2026-08-14 | 303.80 | 317.00 | 302.55 | 309.10 | +0.83% | 2,241,462 |
| 2026-08-13 | 306.00 | 309.50 | 303.15 | 306.55 | +0.52% | 936,021 |
| 2026-08-12 | 306.10 | 312.80 | 301.10 | 304.95 | -0.20% | 1,569,937 |
| 2026-08-11 | 305.10 | 307.00 | 301.50 | 305.55 | +0.18% | 991,698 |
| 2026-08-10 | 306.65 | 309.25 | 304.10 | 305.00 | -0.54% | 944,982 |
| 2026-08-07 | 311.40 | 313.35 | 304.00 | 306.65 | -0.90% | 1,003,801 |
| 2026-08-06 | 312.00 | 312.25 | 307.05 | 309.45 | -0.03% | 1,165,184 |
| 2026-08-05 | 317.35 | 318.90 | 308.65 | 309.55 | -2.06% | 917,615 |
| 2026-08-04 | 317.90 | 319.50 | 315.05 | 316.05 | +0.02% | 747,802 |
| 2026-08-03 | 314.75 | 319.95 | 314.00 | 316.00 | +1.06% | 918,619 |
| 2026-07-31 | 307.95 | 316.00 | 307.95 | 312.70 | +1.72% | 1,106,223 |
| 2026-07-30 | 314.10 | 314.10 | 306.60 | 307.40 | -1.98% | 1,240,440 |
| 2026-07-29 | 315.00 | 316.65 | 312.50 | 313.60 | +0.14% | 1,003,160 |
| 2026-07-28 | 324.00 | 324.00 | 311.35 | 313.15 | -2.75% | 1,750,686 |
| 2026-07-27 | 317.80 | 329.00 | 314.20 | 322.00 | +2.03% | 5,483,067 |
| 2026-07-24 | 310.00 | 316.55 | 307.00 | 315.60 | +0.56% | 1,076,880 |
| 2026-07-23 | 310.95 | 317.70 | 309.20 | 313.85 | +0.34% | 1,141,296 |
| 2026-07-22 | 314.55 | 318.20 | 309.95 | 312.80 | -0.56% | 1,008,857 |
| 2026-07-21 | 315.95 | 319.75 | 313.00 | 314.55 | +0.10% | 860,659 |
| 2026-07-20 | 316.50 | 317.50 | 309.00 | 314.25 | -0.88% | 1,210,252 |
| 2026-07-17 | 328.40 | 328.60 | 312.65 | 317.05 | -3.24% | 2,479,730 |
| 2026-07-16 | 317.00 | 333.50 | 316.00 | 327.65 | +3.82% | 7,098,909 |
| 2026-07-15 | 315.00 | 318.00 | 312.00 | 315.60 | +0.96% | 1,358,796 |
| 2026-07-14 | 314.65 | 316.85 | 311.00 | 312.60 | -1.59% | 1,170,831 |
| 2026-07-13 | 313.45 | 319.65 | 309.50 | 317.65 | +0.19% | 1,952,474 |
| 2026-07-10 | 310.00 | 318.50 | 306.05 | 317.05 | +3.26% | 2,312,470 |
| 2026-07-09 | 305.45 | 311.30 | 304.15 | 307.05 | +1.81% | 1,721,722 |
| 2026-07-08 | 307.00 | 315.80 | 296.85 | 301.60 | -2.55% | 3,514,536 |
| 2026-07-07 | 319.70 | 321.00 | 307.70 | 309.50 | -2.66% | 2,542,442 |
| 2026-07-06 | 322.70 | 326.85 | 316.70 | 317.95 | -1.09% | 3,898,071 |
| 2026-07-03 | 315.00 | 324.50 | 312.00 | 321.45 | +2.55% | 5,818,846 |
| 2026-07-02 | 310.20 | 314.60 | 307.15 | 313.45 | +1.80% | 4,065,958 |
| 2026-07-01 | 306.00 | 317.00 | 305.00 | 307.90 | +2.84% | 19,047,834 |
| 2026-06-30 | 295.50 | 302.30 | 282.10 | 299.40 | -5.98% | 55,548,232 |
| 2026-06-29 | 334.00 | 334.00 | 315.00 | 318.45 | -4.66% | 1,437,672 |
| 2026-06-25 | 350.00 | 350.85 | 328.20 | 334.00 | -4.28% | 2,348,367 |
| 2026-06-24 | 349.90 | 358.95 | 343.75 | 348.95 | +0.98% | 5,533,032 |
| 2026-06-23 | 324.80 | 348.00 | 323.10 | 345.55 | +6.95% | 8,266,659 |
| 2026-06-22 | 324.90 | 327.70 | 321.15 | 323.10 | -0.49% | 709,325 |
| 2026-06-19 | 325.50 | 329.50 | 320.55 | 324.70 | -0.25% | 592,647 |
| 2026-06-18 | 330.90 | 335.20 | 325.00 | 325.50 | -1.20% | 813,171 |
| 2026-06-17 | 328.90 | 337.10 | 327.00 | 329.45 | +0.17% | 1,162,797 |
| 2026-06-16 | 325.00 | 332.00 | 322.90 | 328.90 | +2.56% | 1,612,608 |
| 2026-06-15 | 324.00 | 326.00 | 316.80 | 320.70 | +0.60% | 785,693 |
| 2026-06-12 | 315.00 | 320.65 | 310.45 | 318.80 | +2.94% | 581,268 |
| 2026-06-11 | 307.50 | 316.95 | 300.15 | 309.70 | +0.45% | 786,770 |
| 2026-06-10 | 308.00 | 326.15 | 303.70 | 308.30 | +1.48% | 1,804,401 |
| 2026-06-09 | 301.90 | 304.95 | 298.60 | 303.80 | +1.00% | 355,458 |
| 2026-06-08 | 305.00 | 308.00 | 298.20 | 300.80 | -2.46% | 306,905 |
| 2026-06-05 | 316.85 | 317.25 | 307.00 | 308.40 | -1.83% | 424,828 |
| 2026-06-04 | 311.75 | 323.60 | 309.60 | 314.15 | +0.26% | 552,371 |
| 2026-06-03 | 309.35 | 315.15 | 303.10 | 313.35 | +1.29% | 365,701 |
| 2026-06-02 | 307.65 | 311.95 | 302.15 | 309.35 | -0.10% | 320,689 |
| 2026-06-01 | 315.00 | 318.45 | 307.20 | 309.65 | -1.17% | 365,388 |
| 2026-05-29 | 318.55 | 326.80 | 312.00 | 313.30 | -1.65% | 473,641 |
| 2026-05-27 | 325.50 | 326.90 | 317.10 | 318.55 | -2.26% | 432,606 |
| 2026-05-26 | 324.40 | 333.00 | 322.00 | 325.90 | +0.43% | 618,332 |
| 2026-05-25 | 321.20 | 327.00 | 320.00 | 324.50 | +2.03% | 556,989 |
| 2026-05-22 | 316.55 | 319.45 | 312.15 | 318.05 | +1.58% | 630,657 |
| 2026-05-21 | 316.80 | 322.60 | 310.00 | 313.10 | +1.02% | 727,163 |
| 2026-05-20 | 309.00 | 311.00 | 305.65 | 309.95 | +0.19% | 420,176 |
| 2026-05-19 | 307.40 | 314.80 | 305.95 | 309.35 | +1.51% | 737,497 |
| 2026-05-18 | 318.00 | 318.00 | 298.00 | 304.75 | -2.93% | 1,472,791 |
| 2026-05-15 | 309.80 | 325.80 | 304.00 | 313.95 | +1.92% | 1,155,797 |
| 2026-05-14 | 317.00 | 318.85 | 298.30 | 308.05 | -1.74% | 851,190 |
| 2026-05-13 | 304.95 | 316.00 | 304.10 | 313.50 | +1.88% | 582,904 |
| 2026-05-12 | 327.95 | 329.15 | 305.00 | 307.70 | -6.02% | 796,021 |
| 2026-05-11 | 326.80 | 335.90 | 322.30 | 327.40 | +0.17% | 794,642 |
| 2026-05-08 | 333.00 | 335.30 | 322.85 | 326.85 | -1.55% | 652,595 |
| 2026-05-07 | 335.00 | 339.00 | 326.05 | 332.00 | -0.91% | 970,737 |
| 2026-05-06 | 319.80 | 337.25 | 315.15 | 335.05 | +5.86% | 1,845,810 |
| 2026-05-05 | 316.00 | 320.50 | 313.00 | 316.50 | -0.49% | 588,278 |
| 2026-05-04 | 318.00 | 322.00 | 310.00 | 318.05 | +1.92% | 1,389,375 |
| 2026-04-30 | 309.80 | 317.79 | 298.05 | 312.05 | +0.11% | 954,764 |
| 2026-04-29 | 313.79 | 319.19 | 309.97 | 311.72 | -0.01% | 1,126,860 |
| 2026-04-28 | 305.92 | 315.00 | 305.00 | 311.76 | +3.10% | 1,997,455 |
| 2026-04-27 | 291.00 | 304.00 | 289.81 | 302.40 | +5.21% | 1,126,284 |
| 2026-04-24 | 296.90 | 296.90 | 285.00 | 287.43 | -2.28% | 329,386 |
| 2026-04-23 | 298.81 | 302.00 | 290.00 | 294.14 | -0.99% | 533,958 |
| 2026-04-22 | 292.85 | 298.50 | 289.59 | 297.09 | +1.49% | 462,166 |
| 2026-04-21 | 290.30 | 295.85 | 284.82 | 292.72 | +2.26% | 756,596 |
| 2026-04-20 | 291.02 | 293.53 | 285.01 | 286.26 | -2.36% | 474,446 |
| 2026-04-17 | 296.89 | 303.95 | 292.01 | 293.17 | -1.25% | 961,933 |
| 2026-04-16 | 301.00 | 304.66 | 291.60 | 296.89 | +0.07% | 746,079 |
| 2026-04-15 | 279.21 | 299.00 | 277.38 | 296.67 | +9.07% | 1,933,749 |
| 2026-04-13 | 265.00 | 277.80 | 262.00 | 272.00 | -0.97% | 581,675 |
| 2026-04-10 | 261.90 | 279.00 | 259.00 | 274.67 | +6.84% | 1,191,456 |
| 2026-04-09 | 257.48 | 263.70 | 254.02 | 257.09 | -0.15% | 417,023 |
| 2026-04-08 | 251.00 | 258.40 | 247.69 | 257.48 | +7.16% | 551,249 |
| 2026-04-07 | 237.10 | 242.88 | 235.21 | 240.27 | +0.94% | 248,702 |
| 2026-04-06 | 237.00 | 239.40 | 228.20 | 238.04 | +1.95% | 389,514 |
| 2026-04-02 | 229.55 | 234.85 | 220.77 | 233.49 | -0.64% | 474,151 |
| 2026-04-01 | 225.84 | 237.00 | 222.60 | 235.00 | +9.35% | 681,683 |
| 2026-03-30 | 223.50 | 226.70 | 211.70 | 214.90 | -4.64% | 1,198,128 |
| 2026-03-27 | 235.15 | 239.30 | 224.05 | 225.35 | -3.94% | 776,088 |
| 2026-03-25 | 237.00 | 244.70 | 233.00 | 234.60 | -0.23% | 610,209 |
| 2026-03-24 | 237.00 | 237.15 | 222.25 | 235.15 | +2.31% | 813,895 |
| 2026-03-23 | 236.00 | 236.80 | 223.10 | 229.85 | -3.87% | 769,088 |
| 2026-03-20 | 244.00 | 251.50 | 237.05 | 239.10 | -1.99% | 678,830 |
| 2026-03-19 | 245.00 | 251.20 | 241.70 | 243.95 | -1.49% | 623,342 |
| 2026-03-18 | 252.75 | 255.00 | 245.45 | 247.65 | -0.68% | 654,556 |
| 2026-03-17 | 243.00 | 250.00 | 238.25 | 249.35 | +4.11% | 661,348 |
| 2026-03-16 | 246.00 | 248.40 | 236.25 | 239.50 | -2.80% | 716,481 |
| 2026-03-13 | 257.80 | 257.80 | 243.40 | 246.40 | -3.69% | 311,967 |
| 2026-03-12 | 252.00 | 259.00 | 246.25 | 255.85 | +1.07% | 275,603 |
| 2026-03-11 | 260.60 | 260.95 | 252.25 | 253.15 | -1.94% | 183,594 |
| 2026-03-10 | 249.95 | 262.85 | 244.10 | 258.15 | +5.76% | 428,409 |
| 2026-03-09 | 253.00 | 253.00 | 241.25 | 244.10 | -5.20% | 448,658 |
| 2026-03-06 | 249.45 | 266.25 | 249.45 | 257.50 | +2.20% | 397,958 |
| 2026-03-05 | 254.05 | 255.00 | 248.25 | 251.95 | +0.66% | 207,919 |
| 2026-03-04 | 250.05 | 254.00 | 249.00 | 250.30 | -2.68% | 421,372 |
| 2026-03-02 | 250.00 | 261.30 | 249.40 | 257.20 | -1.94% | 430,738 |
| 2026-02-27 | 265.00 | 265.00 | 261.00 | 262.30 | -0.15% | 177,143 |
| 2026-02-26 | 263.95 | 267.25 | 262.05 | 262.70 | +0.29% | 202,771 |
| 2026-02-25 | 262.00 | 268.95 | 257.45 | 261.95 | +1.51% | 559,509 |
| 2026-02-24 | 260.00 | 261.50 | 253.30 | 258.05 | -1.15% | 216,393 |
| 2026-02-23 | 265.00 | 265.00 | 258.00 | 261.05 | +0.27% | 231,643 |
| 2026-02-20 | 268.85 | 270.50 | 258.45 | 260.35 | -1.25% | 239,317 |
| 2026-02-19 | 269.50 | 273.60 | 262.10 | 263.65 | -1.82% | 144,304 |
| 2026-02-18 | 265.15 | 270.00 | 264.10 | 268.55 | +0.51% | 102,607 |
| 2026-02-17 | 265.35 | 272.00 | 262.55 | 267.20 | +0.68% | 147,848 |
| 2026-02-16 | 266.00 | 267.15 | 261.00 | 265.40 | -0.66% | 129,574 |
| 2026-02-13 | 275.00 | 278.50 | 266.10 | 267.15 | -4.35% | 188,665 |
| 2026-02-12 | 288.00 | 293.00 | 275.15 | 279.30 | -2.82% | 242,499 |
| 2026-02-11 | 285.80 | 292.00 | 280.85 | 287.40 | +2.33% | 894,165 |
| 2026-02-10 | 277.80 | 280.85 | 275.00 | 280.85 | +4.99% | 582,155 |
| 2026-02-09 | 262.35 | 272.00 | 254.00 | 267.50 | +1.96% | 913,918 |
| 2026-02-06 | 249.90 | 262.35 | 237.45 | 262.35 | +5.37% | 520,711 |
| 2026-02-05 | 261.87 | 266.09 | 234.90 | 248.98 | -4.19% | 1,994,928 |
| 2026-02-04 | 257.95 | 268.74 | 206.36 | 259.86 | +0.74% | 1,887,739 |
| 2026-02-03 | 273.64 | 274.62 | 254.03 | 257.95 | -2.48% | 2,010,363 |
| 2026-02-02 | 264.82 | 268.15 | 256.28 | 264.52 | -4.60% | 763,746 |
| 2026-01-30 | 273.69 | 279.23 | 268.49 | 277.27 | +1.49% | 310,676 |
| 2026-01-29 | 276.00 | 278.55 | 267.86 | 273.20 | -2.91% | 695,013 |
| 2026-01-28 | 266.00 | 282.40 | 265.00 | 281.40 | +6.45% | 1,029,625 |
| 2026-01-27 | 258.25 | 266.90 | 249.00 | 264.35 | +2.98% | 914,714 |
| 2026-01-23 | 262.50 | 264.25 | 253.80 | 256.70 | -1.63% | 394,466 |
| 2026-01-22 | 261.95 | 271.00 | 259.30 | 260.95 | +0.68% | 566,682 |
| 2026-01-21 | 263.35 | 265.80 | 256.80 | 259.20 | -1.28% | 555,536 |
| 2026-01-20 | 272.00 | 275.95 | 260.30 | 262.55 | -4.89% | 516,688 |
| 2026-01-19 | 282.00 | 282.90 | 275.00 | 276.05 | -2.58% | 314,198 |
| 2026-01-16 | 279.00 | 288.45 | 273.20 | 283.35 | +2.83% | 817,693 |
| 2026-01-15 | 275.55 | 275.55 | 275.55 | 275.55 | +0.00% | 0 |
| 2026-01-14 | 270.45 | 279.90 | 269.40 | 275.55 | +2.23% | 904,101 |
| 2026-01-13 | 271.85 | 281.85 | 266.45 | 269.55 | -0.24% | 674,444 |
| 2026-01-12 | 273.55 | 276.10 | 265.30 | 270.20 | -1.22% | 614,737 |
| 2026-01-09 | 278.05 | 284.45 | 271.55 | 273.55 | -1.87% | 522,550 |
| 2026-01-08 | 289.95 | 291.40 | 277.00 | 278.75 | -3.65% | 544,676 |
| 2026-01-07 | 287.10 | 290.35 | 285.50 | 289.30 | +0.77% | 341,624 |
| 2026-01-06 | 295.25 | 296.00 | 286.00 | 287.10 | -2.76% | 455,028 |
| 2026-01-05 | 300.40 | 302.20 | 294.00 | 295.25 | -1.71% | 375,319 |
| 2026-01-02 | 298.75 | 302.00 | 297.85 | 300.40 | +0.69% | 353,163 |
| 2026-01-01 | 302.70 | 302.85 | 297.00 | 298.35 | -1.08% | 189,731 |
| 2025-12-31 | 295.00 | 305.80 | 292.90 | 301.60 | +3.31% | 795,109 |
| 2025-12-30 | 289.65 | 299.25 | 283.20 | 291.95 | -0.49% | 871,369 |
| 2025-12-29 | 300.00 | 300.45 | 292.75 | 293.40 | -2.36% | 304,962 |
| 2025-12-26 | 304.45 | 305.70 | 300.00 | 300.50 | -1.38% | 174,167 |
| 2025-12-24 | 305.10 | 309.45 | 303.60 | 304.70 | +0.30% | 234,083 |
| 2025-12-23 | 305.75 | 310.00 | 302.30 | 303.80 | -0.05% | 316,565 |
| 2025-12-22 | 306.00 | 307.00 | 302.80 | 303.95 | +0.60% | 184,886 |
| 2025-12-19 | 295.40 | 303.60 | 294.80 | 302.15 | +2.29% | 216,906 |
| 2025-12-18 | 300.55 | 301.50 | 294.10 | 295.40 | -1.25% | 243,894 |
| 2025-12-17 | 302.00 | 304.65 | 297.25 | 299.15 | -0.93% | 209,093 |
| 2025-12-16 | 306.90 | 308.00 | 300.00 | 301.95 | -0.46% | 231,489 |
| 2025-12-15 | 295.00 | 305.10 | 294.90 | 303.35 | +0.03% | 205,078 |
| 2025-12-12 | 304.00 | 305.00 | 300.35 | 303.25 | +1.46% | 192,160 |
| 2025-12-11 | 301.70 | 303.00 | 297.60 | 298.90 | -0.48% | 319,225 |
| 2025-12-10 | 307.55 | 309.75 | 299.00 | 300.35 | -2.36% | 228,432 |
| 2025-12-09 | 297.90 | 310.00 | 294.30 | 307.60 | +2.77% | 802,192 |
| 2025-12-08 | 306.05 | 309.00 | 298.00 | 299.30 | -2.16% | 327,783 |
| 2025-12-05 | 305.50 | 312.00 | 299.00 | 305.90 | +0.25% | 401,524 |
| 2025-12-04 | 306.50 | 311.05 | 304.50 | 305.15 | -0.44% | 258,861 |
| 2025-12-03 | 313.05 | 315.00 | 304.90 | 306.50 | -2.00% | 332,821 |
| 2025-12-02 | 316.30 | 317.10 | 310.00 | 312.75 | -0.70% | 287,177 |
| 2025-12-01 | 315.35 | 324.35 | 313.10 | 314.95 | -0.13% | 521,295 |
| 2025-11-28 | 319.90 | 320.50 | 313.00 | 315.35 | -1.58% | 226,736 |
| 2025-11-27 | 326.00 | 328.15 | 319.00 | 320.40 | -0.82% | 260,786 |
| 2025-11-26 | 323.20 | 327.00 | 321.60 | 323.05 | +0.23% | 355,291 |
| 2025-11-25 | 320.55 | 326.45 | 320.55 | 322.30 | -0.14% | 227,312 |
| 2025-11-24 | 332.00 | 332.50 | 320.30 | 322.75 | -2.77% | 514,165 |
| 2025-11-21 | 336.10 | 336.50 | 329.30 | 331.95 | -1.45% | 257,313 |
| 2025-11-20 | 337.05 | 343.30 | 335.70 | 336.85 | +0.69% | 336,691 |
| 2025-11-19 | 344.00 | 345.25 | 332.80 | 334.55 | -3.34% | 420,069 |
| 2025-11-18 | 348.00 | 348.25 | 341.25 | 346.10 | -0.24% | 462,038 |
| 2025-11-17 | 332.40 | 351.10 | 331.40 | 346.95 | +4.69% | 1,040,724 |
| 2025-11-14 | 329.35 | 336.00 | 326.85 | 331.40 | +0.44% | 378,762 |
| 2025-11-13 | 335.00 | 336.00 | 328.10 | 329.95 | -1.23% | 478,584 |
| 2025-11-12 | 343.00 | 343.00 | 331.85 | 334.05 | -2.51% | 771,137 |
| 2025-11-11 | 332.55 | 344.75 | 329.10 | 342.65 | +2.98% | 1,265,906 |
| 2025-11-10 | 355.35 | 361.85 | 332.00 | 332.75 | -5.87% | 1,875,025 |
| 2025-11-07 | 360.00 | 363.00 | 348.20 | 353.50 | -0.27% | 3,635,332 |
| 2025-11-06 | 357.00 | 360.00 | 350.75 | 354.45 | +0.28% | 1,723,516 |
| 2025-11-04 | 352.10 | 357.30 | 339.80 | 353.45 | +0.55% | 1,127,150 |
| 2025-11-03 | 340.00 | 354.55 | 338.30 | 351.50 | +3.11% | 1,459,250 |
| 2025-10-31 | 328.00 | 344.50 | 327.10 | 340.90 | +3.44% | 2,504,021 |
| 2025-10-30 | 322.70 | 335.25 | 320.95 | 329.55 | +1.65% | 1,494,989 |
| 2025-10-29 | 297.80 | 326.05 | 296.20 | 324.20 | +9.53% | 2,919,034 |
| 2025-10-28 | 300.70 | 302.00 | 294.60 | 296.00 | -1.56% | 399,076 |
| 2025-10-27 | 301.40 | 302.50 | 299.90 | 300.70 | -0.05% | 243,665 |
| 2025-10-24 | 302.95 | 303.20 | 299.35 | 300.85 | -0.63% | 301,224 |
| 2025-10-23 | 304.00 | 307.50 | 302.00 | 302.75 | -0.10% | 342,394 |
| 2025-10-21 | 306.00 | 311.00 | 298.30 | 303.05 | +0.97% | 248,176 |
| 2025-10-20 | 305.75 | 305.80 | 298.00 | 300.15 | -1.28% | 679,574 |
| 2025-10-17 | 303.00 | 306.95 | 301.00 | 304.05 | -0.57% | 223,572 |
| 2025-10-16 | 307.75 | 308.00 | 305.00 | 305.80 | -0.26% | 189,105 |
| 2025-10-15 | 299.90 | 310.00 | 297.75 | 306.60 | +2.89% | 387,479 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+19.43%). Peor mes: Ene (-12.68%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de GENUSPOWER.NS (GENUSPOWER.NS)?
282.75 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de GENUSPOWER.NS?
Máximo de 363.00 y mínimo de 206.36 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de GENUSPOWER.NS?
Históricamente, el mes más fuerte de GENUSPOWER.NS ha sido May (media +19.43%) y el más débil Ene (media -12.68%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.