Genus Paper & Boards share price history

NSE: GENUSPAPERBSE: 538961Paper, Forest & Jute ProductsSmall Cap

Genus Paper & Boards Limited · Face value ₹1 · Listed Feb 2015

₹10.96₹0.88 (8.73%)BSE ₹10.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹10.08.

29 Oct: open ₹10.14, high ₹11.87, low ₹9.92

52-week range of traded prices to 29 Oct 2026

₹8.67Low, 30 Mar 2026₹17.07High, 31 Oct 2025

Market cap: ₹282 Cr2,100th largest listed
P/E: 17.01
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: 3.2%
ROCE: 6.0%
Debt to equity: 0.90
Volume, NSE: 4,53,94543.2% delivered

Genus Paper & Boards share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Genus Paper & Boards' share price is on record from 16 Feb 2015, when it closed at ₹4.80, to 29 Oct 2026. Its highest close was ₹28.90 on 18 Sep 2024 and its lowest ₹1.65 on 22 Apr 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.96	−15.3%	14.43	8.88	12.88	14.88	8.67	2,05,87,689
2025	12.94	−40.5%	22.04	12.90	21.96	22.95	12.01	5,76,08,682
2024	21.73	+12.9%	28.90	17.05	19.45	30.30	16.10	42,32,81,622
2023	19.25	+3.8%	22.35	12.75	18.70	23.50	12.15	19,62,10,781
2022	18.55	+58.5%	25.60	12.15	12.60	26.55	11.25	16,61,47,505
2021	11.70	+60.3%	14.10	6.30	7.40	14.70	6.25	12,90,39,823
2020	7.30	+47.5%	8.40	2.90	5.00	8.90	2.70	7,29,37,983
2019	4.95	−50.0%	9.75	4.15	10.00	10.10	3.90	3,39,97,836
2018	9.90	−18.2%	16.15	8.60	11.90	16.50	8.15	7,12,14,866
2017	12.10	+120.0%	13.00	4.75	5.60	13.45	4.75	8,59,81,970
2016	5.50	+4.8%	7.25	3.70	5.25	7.55	3.20	4,71,35,160
2015	5.25	–	6.00	1.65	4.80	6.30	1.65	2,50,46,378

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 16 Feb 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.96	+3.0%	10.70	11.87	9.52	15,36,752
Sep 2026	10.64	−12.2%	12.12	14.20	9.25	38,50,564
Aug 2026	12.12	+0.3%	12.08	13.10	10.95	24,08,548
Jul 2026	12.08	+1.5%	12.01	13.22	11.01	22,25,553
Jun 2026	11.90	−5.3%	12.55	13.10	11.60	11,52,932
May 2026	12.56	−7.1%	13.52	13.99	12.20	12,82,877
Apr 2026	13.52	+52.3%	9.90	14.88	9.30	21,94,478
Mar 2026	8.88	−30.7%	12.43	12.90	8.67	23,99,694
Feb 2026	12.82	+9.6%	11.41	14.00	11.02	21,12,154
Jan 2026	11.70	−9.6%	12.88	13.40	11.40	14,24,137
Dec 2025	12.94	−9.1%	14.39	14.49	12.01	20,54,829
Nov 2025	14.24	−15.2%	16.75	16.75	13.50	28,31,830
Oct 2025	16.80	−1.8%	17.10	17.89	15.84	17,60,783
Sep 2025	17.10	−4.0%	18.18	19.07	16.80	23,53,688
Aug 2025	17.81	−2.6%	18.50	20.70	17.58	24,67,970
Jul 2025	18.29	−5.2%	19.39	22.01	18.07	76,94,639
Jun 2025	19.30	−3.0%	20.35	20.80	18.50	68,91,571
May 2025	19.90	+10.3%	17.85	21.44	17.15	66,10,407
Apr 2025	18.04	−6.0%	19.01	19.70	17.10	42,71,534
Mar 2025	19.19	+12.7%	17.35	21.50	15.41	1,16,01,691
Feb 2025	17.02	−12.9%	20.15	20.99	16.90	46,30,206
Jan 2025	19.55	−10.0%	21.96	22.95	18.21	44,39,534
Dec 2024	21.73	−2.0%	22.10	24.90	21.50	84,58,998
Nov 2024	22.17	−1.1%	22.56	23.68	19.60	61,01,607
Oct 2024	22.42	−16.2%	26.80	27.20	20.50	1,50,24,775
Sep 2024	26.74	+1.8%	26.39	30.30	24.49	3,61,31,634
Aug 2024	26.28	+11.1%	23.97	29.68	21.30	7,30,71,331
Jul 2024	23.66	+17.7%	20.18	26.60	20.08	6,31,25,524
Jun 2024	20.11	−5.1%	21.45	22.35	18.00	1,89,96,799
May 2024	21.20	+5.2%	20.15	24.10	20.15	2,71,52,144
Apr 2024	20.15	+8.3%	19.00	21.10	18.55	1,48,58,264
Mar 2024	18.60	−14.9%	22.00	22.90	16.10	2,12,00,267
Feb 2024	21.85	−12.9%	25.35	28.50	21.35	4,36,31,815
Jan 2024	25.10	+30.4%	19.45	26.90	18.05	9,55,28,464
Dec 2023	19.25	−2.0%	19.55	21.30	18.20	1,86,62,326
Nov 2023	19.65	+10.7%	17.90	23.35	17.60	4,26,71,636
Oct 2023	17.75	−20.6%	22.60	22.60	17.15	2,07,12,065
Sep 2023	22.35	+19.2%	18.90	23.50	17.75	4,57,26,993
Aug 2023	18.75	+14.3%	16.70	21.35	15.35	2,88,96,086
Jul 2023	16.40	+17.6%	14.00	18.70	13.90	1,42,98,503
Jun 2023	13.95	−1.1%	14.10	16.00	13.60	44,29,814
May 2023	14.10	+1.1%	14.00	14.70	13.50	31,21,930
Apr 2023	13.95	+6.9%	13.35	14.80	12.15	21,67,166
Mar 2023	13.05	−11.8%	14.90	15.55	12.55	36,14,449
Feb 2023	14.80	−13.7%	17.50	17.70	14.10	40,82,932
Jan 2023	17.15	−7.5%	18.70	19.60	15.15	78,26,881
Dec 2022	18.55	+11.1%	16.75	21.80	16.05	2,38,91,957
Nov 2022	16.70	−9.5%	18.40	20.30	15.25	1,07,26,202
Oct 2022	18.45	+17.5%	16.00	19.25	15.20	1,05,14,479
Sep 2022	15.70	−6.0%	16.75	17.50	14.75	59,65,435
Aug 2022	16.70	−0.3%	16.95	17.90	16.15	70,54,782
Jul 2022	16.75	+2.4%	16.35	17.95	15.85	44,35,145
Jun 2022	16.35	−4.4%	16.80	17.85	13.05	41,34,266
May 2022	17.10	−18.2%	20.25	20.40	15.20	91,61,284
Apr 2022	20.90	+50.4%	14.00	26.55	13.90	4,82,91,788
Mar 2022	13.90	+9.4%	12.90	16.30	11.25	1,32,32,204
Feb 2022	12.70	+0.4%	12.65	16.50	11.75	1,39,45,638
Jan 2022	12.65	+8.1%	12.60	14.85	11.85	1,47,94,325
Dec 2021	11.70	+17.0%	9.90	12.30	9.90	70,27,993
Nov 2021	10.00	−5.2%	10.60	11.95	9.60	49,33,063
Oct 2021	10.55	+2.9%	10.50	13.00	10.35	58,82,527
Sep 2021	10.25	+6.8%	9.80	10.40	9.00	29,34,079
Aug 2021	9.60	−19.0%	12.00	12.00	8.90	42,50,652
Jul 2021	11.85	−2.1%	12.40	14.70	10.55	3,07,75,264
Jun 2021	12.10	+19.2%	10.30	12.40	9.00	3,65,33,585
May 2021	10.15	+39.0%	7.20	11.00	7.20	1,50,34,092
Apr 2021	7.30	+3.5%	7.20	8.50	6.55	39,03,254
Mar 2021	7.05	−1.4%	7.05	8.50	6.85	1,02,25,483
Feb 2021	7.15	+5.9%	6.85	7.50	6.25	39,01,874
Jan 2021	6.75	−7.5%	7.40	7.85	6.45	36,37,957
Dec 2020	7.30	+30.4%	5.75	8.90	5.25	2,83,03,058
Nov 2020	5.60	+15.5%	4.85	6.45	4.65	68,61,269
Oct 2020	4.85	−3.0%	4.95	5.20	4.40	28,38,697
Sep 2020	5.00	−2.9%	5.05	5.35	4.40	40,23,209
Aug 2020	5.15	+5.1%	4.80	5.70	4.80	50,91,897
Jul 2020	4.90	−21.0%	6.80	7.00	4.75	65,08,004
Jun 2020	6.20	+72.2%	3.65	6.20	3.45	1,03,32,103
May 2020	3.60	−5.3%	3.80	3.90	3.15	9,13,713
Apr 2020	3.80	+20.6%	3.15	4.65	3.05	18,70,130
Mar 2020	3.15	−33.0%	4.60	4.90	2.70	17,22,674
Feb 2020	4.70	−28.2%	6.25	6.65	4.60	21,97,255
Jan 2020	6.55	+32.3%	5.00	6.90	4.95	22,75,974
Dec 2019	4.95	+1.0%	4.95	5.35	4.65	17,55,768
Nov 2019	4.90	−2.0%	5.00	5.30	4.70	13,51,909
Oct 2019	5.00	−28.6%	7.25	7.25	4.75	15,35,393
Sep 2019	7.00	+55.6%	4.70	7.25	4.35	39,78,499
Aug 2019	4.50	−1.1%	4.60	4.95	4.10	9,11,701
Jul 2019	4.55	−20.9%	5.90	6.00	3.90	31,34,364
Jun 2019	5.75	−19.0%	7.00	7.25	5.65	11,82,697
May 2019	7.10	−4.7%	7.30	7.95	6.95	17,65,696
Apr 2019	7.45	+0.7%	7.40	8.30	7.00	16,72,272
Mar 2019	7.40	+11.3%	6.65	9.45	6.55	31,03,216
Feb 2019	6.65	−17.4%	8.15	8.30	6.10	67,23,414
Jan 2019	8.05	−18.7%	10.00	10.10	7.95	68,82,907
Dec 2018	9.90	+8.2%	9.25	10.40	8.15	58,11,518
Nov 2018	9.15	−6.6%	9.80	10.75	9.00	37,93,014
Oct 2018	9.80	+2.1%	9.60	10.90	8.95	55,92,898
Sep 2018	9.60	−13.5%	11.20	12.45	9.30	71,97,505
Aug 2018	11.10	−7.1%	12.20	13.00	10.25	73,05,509
Jul 2018	11.95	+5.8%	11.60	12.25	10.30	59,29,938
Jun 2018	11.30	+5.1%	10.60	12.50	9.10	67,82,994
May 2018	10.75	−15.4%	12.80	12.85	10.05	42,84,583
Apr 2018	12.70	+4.5%	12.65	14.00	12.05	40,99,041
Mar 2018	12.15	−15.3%	14.50	14.90	11.40	64,99,252
Feb 2018	14.35	−6.5%	14.75	15.90	12.10	56,91,803
Jan 2018	15.35	+26.9%	11.90	16.50	11.75	82,26,811
Dec 2017	12.10	+13.1%	11.20	13.45	10.50	60,35,892
Nov 2017	10.70	−8.5%	12.25	12.25	8.75	1,39,92,265
Oct 2017	11.70	+118.7%	5.40	11.70	5.20	2,91,72,804
Sep 2017	5.35	−0.9%	5.50	5.65	5.20	21,08,237
Aug 2017	5.40	−16.9%	6.80	6.95	4.90	61,27,666
Jul 2017	6.50	+27.5%	5.05	6.65	4.90	57,54,551
Jun 2017	5.10	−1.9%	5.25	5.70	5.00	34,42,117
May 2017	5.20	+6.1%	5.00	6.15	4.80	71,04,054
Apr 2017	4.90	−5.8%	5.20	5.45	4.80	25,47,035
Mar 2017	5.20	+5.1%	4.95	5.90	4.75	35,43,121
Feb 2017	4.95	−10.8%	5.55	6.15	4.75	28,56,310
Jan 2017	5.55	+0.9%	5.60	6.25	5.40	32,97,918
Dec 2016	5.50	−9.8%	6.40	6.40	5.15	31,23,847
Nov 2016	6.10	−5.4%	6.70	7.00	4.45	71,49,339
Oct 2016	6.45	+63.3%	3.95	7.55	3.85	1,43,71,348
Sep 2016	3.95	−1.3%	4.00	4.50	3.75	29,98,461
Aug 2016	4.00	−7.0%	4.55	4.80	3.90	26,46,616
Jul 2016	4.30	−4.4%	4.50	5.25	4.25	32,70,253
Jun 2016	4.50	+12.5%	4.00	5.10	3.50	28,59,871
May 2016	4.00	−13.0%	4.60	4.95	3.80	9,75,711
Apr 2016	4.60	+17.9%	3.95	5.05	3.80	11,81,057
Mar 2016	3.90	−7.1%	4.15	4.55	3.20	17,99,234
Feb 2016	4.20	−19.2%	5.05	5.40	4.00	19,71,617
Jan 2016	5.20	−1.0%	5.25	6.05	4.40	47,87,806
Dec 2015	5.25	−10.3%	5.95	6.30	4.35	71,96,959
Nov 2015	5.85	+33.0%	4.50	5.90	3.85	32,05,684
Oct 2015	4.40	+25.7%	3.40	4.90	3.40	12,78,296
Sep 2015	3.50	+11.1%	3.15	3.80	3.05	8,50,165
Aug 2015	3.15	−33.7%	4.60	5.40	2.85	21,66,293
Jul 2015	4.75	+48.4%	3.45	6.00	3.40	37,59,305
Jun 2015	3.20	+60.0%	1.85	3.20	1.65	7,82,464
May 2015	2.00	+17.6%	1.70	2.40	1.70	7,30,183
Apr 2015	1.70	−12.8%	1.90	2.10	1.65	12,19,315
Mar 2015	1.95	−39.1%	2.95	3.05	1.95	38,15,730
Feb 2015	3.20	–	4.80	5.25	3.20	41,984

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	10.14	11.87	9.92	10.96	11.03	4,53,945	43.2%
28 Oct 2026	10.11	10.29	9.92	10.08	10.08	28,144	46.9%
27 Oct 2026	10.09	10.29	9.92	10.20	10.18	76,169	76.7%
26 Oct 2026	9.75	10.13	9.64	9.90	9.88	45,989	79.5%
23 Oct 2026	9.70	9.80	9.52	9.75	9.65	90,953	57.5%
22 Oct 2026	10.25	10.25	9.61	9.86	9.89	26,463	72.4%
21 Oct 2026	10.15	10.49	9.56	9.89	9.78	2,02,353	61.4%
19 Oct 2026	10.49	10.49	10.15	10.17	10.22	26,566	87.0%
16 Oct 2026	10.33	10.60	10.12	10.32	10.42	56,534	63.7%
15 Oct 2026	10.72	10.73	10.11	10.23	10.36	51,918	67.2%
14 Oct 2026	10.52	10.95	10.45	10.62	10.76	62,276	51.0%
13 Oct 2026	10.59	10.75	10.20	10.52	10.39	39,604	78.5%
12 Oct 2026	10.47	10.88	10.10	10.38	10.54	1,08,047	49.7%
9 Oct 2026	10.29	10.48	10.20	10.25	10.35	21,024	84.6%
8 Oct 2026	10.69	10.69	10.10	10.29	10.39	30,373	84.6%
7 Oct 2026	10.66	10.90	10.07	10.47	10.53	61,249	39.9%
6 Oct 2026	10.50	10.95	10.25	10.57	10.62	63,755	72.2%
5 Oct 2026	10.60	10.60	10.29	10.36	10.37	47,875	69.4%
1 Oct 2026	10.70	10.77	10.30	10.53	10.54	43,515	85.8%
30 Sep 2026	10.43	10.96	10.36	10.64	10.75	1,56,399	78.9%
29 Sep 2026	10.11	11.40	9.25	10.25	10.11	3,53,410	53.9%
28 Sep 2026	10.98	10.99	9.95	10.11	10.46	5,04,571	78.0%

Prices in ₹ per share as traded, not adjusted.