GENUS POWER INFRA - Price History
Monthly price history for GENUSPOWER.NS (GENUS POWER INFRA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹320.95 | ₹320.95 |
| April 2024 | ₹298.05 | ₹298.05 |
| March 2024 | ₹230.30 | ₹230.30 |
| February 2024 | ₹250.15 | ₹250.15 |
| January 2024 | ₹264.60 | ₹264.60 |
| December 2023 | ₹232 | ₹232 |
| November 2023 | ₹221.15 | ₹221.15 |
| October 2023 | ₹246.40 | ₹246.40 |
| September 2023 | ₹255.55 | ₹255.55 |
| August 2023 | ₹257.84 | ₹258.60 |
| July 2023 | ₹182.66 | ₹183.20 |
| June 2023 | ₹126.08 | ₹126.45 |
| May 2023 | ₹91.38 | ₹91.65 |
| April 2023 | ₹90.48 | ₹90.75 |
| March 2023 | ₹84.45 | ₹84.70 |
| February 2023 | ₹88.74 | ₹89 |
| January 2023 | ₹92.53 | ₹92.80 |
| December 2022 | ₹84.25 | ₹84.50 |
| November 2022 | ₹93.42 | ₹93.70 |
| October 2022 | ₹88.64 | ₹88.90 |
| September 2022 | ₹80.11 | ₹80.35 |
| August 2022 | ₹84.70 | ₹84.95 |
| July 2022 | ₹76.89 | ₹77.35 |
| June 2022 | ₹75.05 | ₹75.50 |
| May 2022 | ₹87.58 | ₹88.10 |
| April 2022 | ₹102.83 | ₹103.45 |
| March 2022 | ₹71.52 | ₹71.95 |
| February 2022 | ₹63.82 | ₹64.20 |
| January 2022 | ₹68.19 | ₹68.60 |
| December 2021 | ₹68.74 | ₹69.15 |
| November 2021 | ₹67.15 | ₹67.55 |
| October 2021 | ₹66.85 | ₹67.25 |
| September 2021 | ₹71.92 | ₹72.35 |
| August 2021 | ₹57.99 | ₹58.80 |
| July 2021 | ₹70.12 | ₹71.10 |
| June 2021 | ₹68.50 | ₹69.45 |
| May 2021 | ₹52.81 | ₹53.55 |
| April 2021 | ₹45.52 | ₹46.15 |
| March 2021 | ₹47.59 | ₹48.25 |
| February 2021 | ₹37.43 | ₹37.95 |
| January 2021 | ₹34.17 | ₹34.65 |
| December 2020 | ₹38.96 | ₹39.50 |
| November 2020 | ₹28.85 | ₹29.25 |
| October 2020 | ₹26.73 | ₹27.10 |
| September 2020 | ₹26.68 | ₹27.05 |
| August 2020 | ₹24.28 | ₹24.70 |
| July 2020 | ₹21.53 | ₹21.90 |
| June 2020 | ₹23.44 | ₹23.85 |
| May 2020 | ₹14.30 | ₹14.55 |
| April 2020 | ₹15.68 | ₹15.95 |
| March 2020 | ₹13.71 | ₹13.95 |
| February 2020 | ₹24.13 | ₹24.55 |
| January 2020 | ₹27.03 | ₹27.50 |
| December 2019 | ₹24.62 | ₹25.05 |
| November 2019 | ₹23.30 | ₹23.70 |
| October 2019 | ₹25.26 | ₹25.70 |
| September 2019 | ₹22.95 | ₹23.35 |
| August 2019 | ₹20.35 | ₹20.70 |
| July 2019 | ₹18.17 | ₹19 |
| June 2019 | ₹22.91 | ₹23.95 |
| May 2019 | ₹27.26 | ₹28.50 |
| April 2019 | ₹27.45 | ₹28.70 |
| March 2019 | ₹27.69 | ₹28.95 |
| February 2019 | ₹29.08 | ₹30.40 |
| January 2019 | ₹30.66 | ₹32.05 |
| December 2018 | ₹28.93 | ₹30.25 |
| November 2018 | ₹27.26 | ₹28.50 |
| October 2018 | ₹27.55 | ₹28.80 |
| September 2018 | ₹30.27 | ₹31.65 |
| August 2018 | ₹37.18 | ₹39.30 |
| July 2018 | ₹39.69 | ₹41.95 |
| June 2018 | ₹39.60 | ₹41.85 |
| May 2018 | ₹45.27 | ₹47.85 |
| April 2018 | ₹49.15 | ₹51.95 |
| March 2018 | ₹48.26 | ₹51 |
| February 2018 | ₹58.71 | ₹62.05 |
| January 2018 | ₹75.69 | ₹80 |
| December 2017 | ₹70.82 | ₹74.85 |
| November 2017 | ₹61.22 | ₹64.70 |
| October 2017 | ₹58.47 | ₹61.80 |
| September 2017 | ₹53.70 | ₹56.75 |
| August 2017 | ₹46.64 | ₹49.65 |
| July 2017 | ₹47.49 | ₹50.55 |
| June 2017 | ₹45.09 | ₹48 |
| May 2017 | ₹38.10 | ₹40.55 |
| April 2017 | ₹37.11 | ₹39.50 |
| March 2017 | ₹38.05 | ₹40.50 |
| February 2017 | ₹37.34 | ₹39.75 |
| January 2017 | ₹39.41 | ₹42.05 |
| December 2016 | ₹36.42 | ₹38.85 |
| November 2016 | ₹36.70 | ₹39.15 |
| October 2016 | ₹43.68 | ₹46.60 |
| September 2016 | ₹38.57 | ₹41.15 |
| August 2016 | ₹42.65 | ₹45.50 |
| July 2016 | ₹44.23 | ₹47.45 |
| June 2016 | ₹45.40 | ₹48.70 |
| May 2016 | ₹43.16 | ₹46.30 |
| April 2016 | ₹51.50 | ₹55.25 |
| March 2016 | ₹49.22 | ₹52.80 |
| February 2016 | ₹41.02 | ₹44 |
| January 2016 | ₹53.32 | ₹57.20 |
| December 2015 | ₹48.20 | ₹51.70 |
| November 2015 | ₹45.07 | ₹48.35 |
| October 2015 | ₹33.19 | ₹35.60 |
| September 2015 | ₹29.08 | ₹31.20 |
| August 2015 | ₹29.02 | ₹31.35 |
| July 2015 | ₹24.99 | ₹27 |
| June 2015 | ₹21.75 | ₹23.50 |
| May 2015 | ₹23.69 | ₹25.60 |
| April 2015 | ₹25.04 | ₹27.05 |
| March 2015 | ₹22.54 | ₹24.35 |
| February 2015 | ₹23.93 | ₹25.85 |
| January 2015 | ₹25.87 | ₹27.95 |
| December 2014 | ₹24.94 | ₹26.95 |
| November 2014 | ₹27.49 | ₹29.70 |
| October 2014 | ₹24.85 | ₹26.85 |
| September 2014 | ₹25.59 | ₹27.65 |
| August 2014 | ₹28.01 | ₹30.35 |
| July 2014 | ₹24.96 | ₹27.05 |
| June 2014 | ₹26.30 | ₹28.50 |
| May 2014 | ₹17.76 | ₹19.25 |
| April 2014 | ₹15 | ₹16.25 |
| March 2014 | ₹10.01 | ₹10.85 |
| February 2014 | ₹9.78 | ₹10.60 |
| January 2014 | ₹11.12 | ₹12.05 |
| December 2013 | ₹16.98 | ₹18.40 |
| November 2013 | ₹14.49 | ₹15.70 |
| October 2013 | ₹10.52 | ₹11.40 |
| September 2013 | ₹8.49 | ₹9.20 |
| August 2013 | ₹8.58 | ₹9.40 |
| July 2013 | ₹9.63 | ₹10.55 |
| June 2013 | ₹8.17 | ₹8.95 |
| May 2013 | ₹9.22 | ₹10.10 |
| April 2013 | ₹10.23 | ₹11.20 |
| March 2013 | ₹10.50 | ₹11.50 |
| February 2013 | ₹12.14 | ₹13.30 |
| January 2013 | ₹12.24 | ₹13.40 |
| December 2012 | ₹9.95 | ₹10.90 |
| November 2012 | ₹10.04 | ₹11.10 |
| October 2012 | ₹8.46 | ₹9.35 |
| September 2012 | ₹8.32 | ₹9.20 |
| August 2012 | ₹7.60 | ₹8.40 |
| July 2012 | ₹8.46 | ₹9.35 |
| June 2012 | ₹8.28 | ₹9.15 |
| May 2012 | ₹7.92 | ₹8.75 |
| April 2012 | ₹9.14 | ₹10.10 |
| March 2012 | ₹9.91 | ₹10.95 |
| February 2012 | ₹10.18 | ₹11.25 |
| January 2012 | ₹9.10 | ₹10.05 |
| December 2011 | ₹7.15 | ₹7.90 |
| November 2011 | ₹9.37 | ₹10.35 |
| October 2011 | ₹12.22 | ₹13.50 |
| September 2011 | ₹12.35 | ₹13.65 |
| August 2011 | ₹13.12 | ₹14.50 |
| July 2011 | ₹15.59 | ₹17.35 |
| June 2011 | ₹15.28 | ₹17 |
| May 2011 | ₹13.16 | ₹14.65 |
| April 2011 | ₹15.86 | ₹17.65 |
| March 2011 | ₹16.80 | ₹18.70 |
| February 2011 | ₹14.96 | ₹16.65 |
| January 2011 | ₹16.49 | ₹18.35 |
| December 2010 | ₹21.07 | ₹23.45 |
| November 2010 | ₹20.85 | ₹23.20 |
| October 2010 | ₹20.80 | ₹23.15 |
| September 2010 | ₹19.27 | ₹214.40 |
| August 2010 | ₹18.93 | ₹211.60 |
| July 2010 | ₹20.48 | ₹228.90 |
| June 2010 | ₹18.28 | ₹204.40 |
| May 2010 | ₹16.70 | ₹186.70 |
| April 2010 | ₹17.84 | ₹199.40 |
| March 2010 | ₹15.12 | ₹169 |
| February 2010 | ₹13.30 | ₹148.70 |
| January 2010 | ₹14.80 | ₹165.50 |
| December 2009 | ₹15.12 | ₹169 |
| November 2009 | ₹13.29 | ₹148.60 |
| October 2009 | ₹14.55 | ₹162.70 |
| September 2009 | ₹17.90 | ₹200.10 |
| August 2009 | ₹16.24 | ₹182.50 |
| July 2009 | ₹16 | ₹179.80 |
| June 2009 | ₹18.54 | ₹208.30 |
| May 2009 | ₹19.81 | ₹222.60 |
| April 2009 | ₹8.70 | ₹97.70 |
| March 2009 | ₹7.79 | ₹87.50 |
| February 2009 | ₹6.52 | ₹73.20 |
| January 2009 | ₹8.11 | ₹91.10 |
| December 2008 | ₹10.56 | ₹118.60 |
| November 2008 | ₹7.24 | ₹81.40 |
| October 2008 | ₹8.86 | ₹99.60 |
| September 2008 | ₹14.94 | ₹167.80 |
| August 2008 | ₹26.56 | ₹300.30 |
| July 2008 | ₹25.36 | ₹286.70 |
| June 2008 | ₹26.98 | ₹305.10 |
| May 2008 | ₹40.86 | ₹462 |
| April 2008 | ₹49.52 | ₹559.90 |
| March 2008 | ₹42.35 | ₹478.90 |
| February 2008 | ₹54.12 | ₹612 |
| January 2008 | ₹57.29 | ₹647.80 |
| December 2007 | ₹64.35 | ₹727.60 |
| November 2007 | ₹63.77 | ₹721.10 |
| October 2007 | ₹55.46 | ₹627.10 |
| September 2007 | ₹50.94 | ₹576 |
| August 2007 | ₹43.47 | ₹492.70 |
| July 2007 | ₹35.27 | ₹399.80 |
| June 2007 | ₹28.13 | ₹318.80 |
| May 2007 | ₹22.30 | ₹252.70 |
| April 2007 | ₹21.15 | ₹239.70 |
| March 2007 | ₹22.65 | ₹256.70 |
| February 2007 | ₹23.35 | ₹264.70 |
| January 2007 | ₹21.34 | ₹241.90 |
| December 2006 | ₹17.94 | ₹203.30 |
| November 2006 | ₹19.33 | ₹219.10 |
| October 2006 | ₹20.67 | ₹234.30 |
| September 2006 | ₹18.47 | ₹209.30 |
| August 2006 | ₹17.16 | ₹194.50 |
| July 2006 | ₹13.49 | ₹152.90 |
| June 2006 | ₹14.90 | ₹168.90 |
| May 2006 | ₹23.85 | ₹270.30 |
| April 2006 | ₹21.69 | ₹247.30 |
| March 2006 | ₹15.37 | ₹175.20 |
| February 2006 | ₹12.95 | ₹147.60 |
| January 2006 | ₹13.25 | ₹151 |
| December 2005 | ₹13.81 | ₹157.40 |
| November 2005 | ₹13.68 | ₹156 |
| October 2005 | ₹11.60 | ₹132.20 |
| September 2005 | ₹12.70 | ₹144.80 |
| August 2005 | ₹14.01 | ₹159.70 |
| July 2005 | ₹10.25 | ₹117.20 |
GENUSPOWER.NS
Price: ₹320.95
52 week price:
5-year range yield:
Forward Dividend Yield: 0.23%
Payout Ratio: 34.40%
Payout Ratio Range:
Dividend Per Share: 0.75 INR
Earnings Per Share: 2.18 INR
P/E Ratio: 87.13
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 90.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%