Genus Prime Infra share price history

BSE: 532425Chemicals & PetrochemicalsSmall Cap

GENUS PRIME INFRA LIMITED · Face value ₹2 · Listed Mar 2002

₹16.25₹0.23 (1.40%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹16.48.

30 Oct: open ₹16.80, high ₹16.90, low ₹15.68

52-week range of traded prices to 30 Oct 2026

₹15.68Low, 30 Oct 2026₹59.80High, 10 Sep 2026

Market cap: ₹127 Cr3,644th largest listed
P/E: 20.89
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 4.7%
ROCE: 1.2%
Debt to equity: 0.20
Volume, BSE: 2,66,184

Genus Prime Infra share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Genus Prime Infra's share price is on record from 2 Jan 2007, when it closed at ₹4.64, to 30 Oct 2026. Its highest close was ₹76.25 on 27 Feb 2008 and its lowest ₹1.10 on 18 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.25	−23.4%	56.98	16.25	21.74	59.80	15.68	62,58,732
2025	21.21	−24.0%	32.23	20.14	29.99	33.84	19.90	8,30,497
2024	27.90	+84.8%	35.07	14.30	14.35	35.07	13.85	21,20,108
2023	15.10	+25.8%	17.12	8.88	11.40	17.84	8.50	12,90,044
2022	12.00	+44.4%	17.01	8.21	8.50	17.86	7.94	10,27,630
2021	8.31	+219.6%	8.66	2.65	2.65	8.93	2.65	8,78,429
2020	2.60	+27.5%	2.60	1.10	1.94	2.60	1.10	1,16,586
2019	2.04	−43.2%	5.22	1.91	3.57	5.22	1.91	1,17,218
2018	3.59	+19.7%	5.50	2.66	3.00	5.50	2.66	1,05,471
2017	3.00	−27.0%	3.91	2.44	3.91	3.91	2.44	1,45,780
2016	4.11	−32.6%	7.17	3.36	5.80	7.29	3.20	1,68,548
2015	6.10	+21.3%	7.94	4.09	5.00	7.94	3.90	1,81,827
2014	5.03	+36.3%	9.97	2.47	3.51	10.45	2.35	11,71,895
2013	3.69	+16.4%	8.15	3.05	3.31	8.30	3.05	22,71,058
2012	3.17	−55.5%	8.40	2.70	7.43	8.40	2.63	1,68,492
2011	7.12	−43.9%	13.20	4.64	12.16	13.49	4.42	3,09,881
2010	12.70	+57.2%	19.60	5.07	8.45	20.58	4.91	1,24,30,386
2009	8.08	+29.1%	18.90	6.30	6.57	18.95	6.24	3,96,173
2008	6.26	−87.3%	76.25	3.88	51.55	78.00	3.88	15,86,029
2007	49.10	–	49.10	2.41	4.71	49.10	2.41	6,20,051

₹ 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. The close is the year's last trade for 2019 (16 Dec 2019) and 2017 (7 Nov 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.25	−41.6%	26.44	26.44	15.68	39,32,605
Sep 2026	27.83	−31.3%	40.63	59.80	27.83	4,26,106
Aug 2026	40.52	+37.0%	31.50	42.71	30.00	4,74,207
Jul 2026	29.57	−5.6%	31.89	33.99	27.50	2,12,789
Jun 2026	31.33	+16.0%	27.00	36.39	27.00	1,24,255
May 2026	27.00	+0.1%	28.05	32.38	26.47	1,53,714
Apr 2026	26.96	+27.4%	21.16	27.27	21.00	2,11,524
Mar 2026	21.16	−15.5%	25.07	25.58	20.16	67,123
Feb 2026	25.03	+40.1%	17.62	35.35	16.30	5,84,977
Jan 2026	17.87	−15.7%	21.74	22.17	17.34	71,432
Dec 2025	21.21	−3.4%	22.42	25.25	20.01	91,871
Nov 2025	21.96	−3.2%	23.87	24.77	20.00	56,905
Oct 2025	22.68	−2.2%	23.19	25.00	19.90	97,876
Sep 2025	23.19	−1.4%	23.00	27.69	21.45	65,039
Aug 2025	23.52	−5.2%	25.90	29.49	23.00	37,685
Jul 2025	24.80	−7.7%	28.17	29.89	22.10	63,457
Jun 2025	26.86	−1.3%	27.85	30.00	26.01	76,701
May 2025	27.22	+3.6%	27.99	30.40	26.00	76,729
Apr 2025	26.27	−13.8%	30.49	30.55	25.01	35,156
Mar 2025	30.49	+21.7%	24.43	30.60	24.05	60,209
Feb 2025	25.05	−2.6%	25.71	28.00	22.16	54,393
Jan 2025	25.71	−7.8%	29.99	33.84	24.98	1,14,476
Dec 2024	27.90	+20.5%	24.22	27.90	21.65	1,03,310
Nov 2024	23.15	−11.9%	27.59	28.56	21.40	64,710
Oct 2024	26.28	+4.2%	25.00	29.92	23.76	1,10,322
Sep 2024	25.23	−15.9%	30.00	30.00	22.89	81,822
Aug 2024	29.99	+6.0%	26.90	35.07	26.88	1,52,654
Jul 2024	28.29	+61.6%	18.89	32.89	17.00	5,43,466
Jun 2024	17.51	−2.1%	18.77	18.99	16.11	1,10,338
May 2024	17.88	−5.3%	19.08	19.67	16.80	1,72,294
Apr 2024	18.89	+17.8%	16.66	21.34	15.31	1,14,567
Mar 2024	16.03	−27.7%	22.17	23.20	15.51	1,54,202
Feb 2024	22.17	+44.7%	15.65	26.46	14.81	2,59,000
Jan 2024	15.32	+1.5%	14.35	15.78	13.85	2,53,423
Dec 2023	15.10	+0.1%	15.50	15.79	14.00	71,484
Nov 2023	15.09	−1.5%	15.69	16.32	14.12	68,271
Oct 2023	15.32	+0.5%	15.24	16.58	14.45	73,005
Sep 2023	15.24	+0.7%	14.52	17.84	13.58	2,13,708
Aug 2023	15.14	+12.1%	14.12	17.27	12.46	1,59,619
Jul 2023	13.50	+6.3%	13.27	14.79	12.35	1,39,288
Jun 2023	12.70	−3.5%	13.16	13.69	11.61	88,330
May 2023	13.16	+38.5%	9.50	14.82	9.50	2,21,797
Apr 2023	9.50	+1.0%	9.64	11.88	8.50	99,144
Mar 2023	9.41	−10.0%	10.94	11.48	8.86	88,204
Feb 2023	10.45	−6.6%	10.86	12.98	10.44	22,689
Jan 2023	11.19	−6.8%	11.40	13.20	10.65	44,505
Dec 2022	12.00	−0.1%	11.50	13.50	10.83	38,036
Nov 2022	12.01	+11.6%	11.90	17.08	10.20	1,74,957
Oct 2022	10.76	+5.4%	10.20	12.29	9.00	61,261
Sep 2022	10.21	−2.8%	10.75	11.95	9.46	86,596
Aug 2022	10.50	−0.6%	10.56	11.77	9.15	35,159
Jul 2022	10.56	−0.9%	11.18	12.47	10.15	17,840
Jun 2022	10.66	−21.5%	13.35	15.89	9.60	56,051
May 2022	13.58	−8.9%	14.16	14.82	10.83	90,944
Apr 2022	14.90	+58.8%	8.92	17.86	8.90	2,29,053
Mar 2022	9.38	+2.2%	8.73	11.00	8.00	26,100
Feb 2022	9.18	−20.7%	11.57	12.83	8.74	58,421
Jan 2022	11.57	+39.2%	8.50	14.18	7.94	1,53,212
Dec 2021	8.31	+11.4%	7.82	8.85	6.78	1,55,784
Nov 2021	7.46	+4.0%	7.17	8.07	5.86	85,543
Oct 2021	7.17	+55.5%	4.61	8.93	4.61	1,30,002
Sep 2021	4.61	−28.5%	6.77	6.77	4.31	54,485
Aug 2021	6.45	+3.0%	6.57	7.19	6.10	26,059
Jul 2021	6.26	−11.2%	7.40	7.40	5.32	81,655
Jun 2021	7.05	+22.0%	5.88	7.07	4.69	59,110
May 2021	5.78	−10.1%	6.42	6.42	5.78	18,879
Apr 2021	6.43	−18.0%	7.99	8.45	6.43	41,954
Mar 2021	7.84	+49.0%	5.36	7.84	5.36	44,448
Feb 2021	5.26	+40.3%	3.82	5.26	3.82	1,06,881
Jan 2021	3.75	+44.2%	2.65	3.75	2.65	73,629
Dec 2020	2.60	+103.1%	1.34	2.60	1.34	44,363
Nov 2020	1.28	+9.4%	1.22	1.30	1.10	36,310
Oct 2020	1.17	+2.6%	1.19	1.23	1.10	3,418
Sep 2020	1.14	−29.6%	1.54	1.54	1.13	7,021
Aug 2020	1.62	−19.0%	2.00	2.00	1.62	2,133
Jul 2020	2.00	+33.3%	1.47	2.23	1.47	10,167
Jun 2020	1.50	−7.4%	1.54	1.61	1.50	1,656
May 2020	1.62	0.0%	1.62	1.62	1.62	10
Apr 2020	1.62	−4.7%	1.62	1.62	1.62	408
Jan 2020	1.70	−16.7%	1.94	1.95	1.70	11,100
Dec 2019	2.04	−13.6%	2.25	2.25	2.04	2,541
Nov 2019	2.36	+4.9%	2.36	2.36	2.36	4
Sep 2019	2.25	+13.1%	2.07	2.25	2.07	1,750
Aug 2019	1.99	−1.0%	1.91	1.99	1.91	350
Jul 2019	2.01	−30.2%	2.74	2.87	1.92	4,107
Jun 2019	2.88	−22.6%	3.65	3.65	2.88	8,737
May 2019	3.72	−9.0%	4.01	4.08	3.72	10,966
Apr 2019	4.09	−16.5%	4.81	4.81	4.09	8,895
Mar 2019	4.90	+71.9%	2.85	5.22	2.85	72,959
Feb 2019	2.85	−5.0%	3.15	3.15	2.85	2,000
Jan 2019	3.00	−16.4%	3.57	3.57	2.99	4,909
Dec 2018	3.59	−4.8%	3.65	3.65	3.14	7,576
Nov 2018	3.77	+4.1%	3.80	3.80	3.27	11,759
Oct 2018	3.62	−30.3%	4.95	4.95	3.62	2,400
Sep 2018	5.19	+29.8%	3.81	5.21	3.65	14,220
Aug 2018	4.00	−19.2%	5.19	5.50	4.00	9,432
Jul 2018	4.95	+23.8%	3.85	5.20	3.70	12,992
Apr 2018	4.00	+13.0%	3.71	4.00	3.53	7,248
Mar 2018	3.54	+26.9%	2.92	3.70	2.92	24,115
Feb 2018	2.79	−6.7%	3.13	3.13	2.66	8,925
Jan 2018	2.99	−0.3%	3.00	3.15	2.85	6,804
Nov 2017	3.00	+4.5%	3.00	3.00	3.00	3,000
Oct 2017	2.87	−5.0%	2.87	2.87	2.87	1,000
Jun 2017	3.02	+18.9%	2.44	3.09	2.44	7,825
May 2017	2.54	−22.8%	3.13	3.43	2.54	2,715
Apr 2017	3.29	+9.7%	3.05	3.53	2.91	14,283
Mar 2017	3.00	−6.3%	3.20	3.66	2.85	51,281
Feb 2017	3.20	−3.6%	3.48	3.50	2.93	35,904
Jan 2017	3.32	−19.2%	3.91	3.91	3.07	29,772
Dec 2016	4.11	−22.7%	5.06	5.29	3.92	6,065
Nov 2016	5.32	+4.7%	5.32	5.65	4.74	21,827
Oct 2016	5.08	+12.1%	4.31	5.29	3.71	19,611
Sep 2016	4.53	−11.9%	5.29	5.29	4.12	1,827
Aug 2016	5.14	+30.1%	3.95	5.14	3.76	4,905
Jul 2016	3.95	−2.0%	4.22	4.88	3.78	16,878
Jun 2016	4.03	−1.7%	3.90	4.04	3.20	19,996
May 2016	4.10	−14.6%	4.56	4.99	4.10	16,895
Apr 2016	4.80	−4.0%	4.75	5.22	4.52	11,089
Mar 2016	5.00	+9.6%	4.34	5.01	4.20	13,703
Feb 2016	4.56	−14.0%	5.05	5.56	4.56	11,280
Jan 2016	5.30	−13.1%	5.80	7.29	5.24	24,472
Dec 2015	6.10	+1.0%	6.06	6.75	5.70	14,775
Nov 2015	6.04	+12.3%	5.16	6.99	5.12	18,908
Oct 2015	5.38	−8.3%	5.60	5.77	4.65	10,060
Sep 2015	5.87	−4.9%	5.87	5.87	5.87	75
Aug 2015	6.17	+20.5%	5.37	7.25	5.35	15,828
Jul 2015	5.12	−8.7%	5.33	6.80	5.12	9,256
Jun 2015	5.61	−16.5%	6.40	7.00	5.29	47,919
May 2015	6.72	−4.4%	6.68	7.38	5.77	25,036
Apr 2015	7.03	+25.1%	5.34	7.03	5.34	7,540
Mar 2015	5.62	+9.1%	5.40	7.94	5.40	22,085
Feb 2015	5.15	+3.2%	4.75	5.15	3.90	8,524
Jan 2015	4.99	−0.8%	5.00	5.25	4.75	1,821
Dec 2014	5.03	−13.3%	5.55	5.55	5.03	180
Nov 2014	5.80	−14.7%	6.46	7.46	5.80	2,751
Oct 2014	6.80	−7.6%	7.00	7.65	6.65	10,369
Sep 2014	7.36	+30.5%	5.65	10.45	5.65	46,172
Aug 2014	5.64	−0.4%	5.38	5.85	4.94	58,872
Jul 2014	5.66	+17.7%	4.90	6.19	4.57	86,026
Jun 2014	4.81	+12.6%	4.47	5.49	4.47	12,156
May 2014	4.27	+72.9%	2.35	4.27	2.35	1,37,817
Apr 2014	2.47	−9.2%	2.75	3.17	2.47	6,185
Mar 2014	2.72	−15.8%	3.07	3.15	2.72	3,71,908
Feb 2014	3.23	+2.2%	3.01	3.23	2.62	2,29,839
Jan 2014	3.16	−14.4%	3.51	3.51	2.89	2,09,620
Dec 2013	3.69	−0.3%	3.88	3.88	3.69	20,100
Nov 2013	3.70	+0.3%	3.70	3.70	3.70	400
Oct 2013	3.69	+15.3%	3.36	3.69	3.36	1,405
Sep 2013	3.20	−23.6%	4.30	4.50	3.05	6,78,909
Aug 2013	4.19	−39.0%	6.53	6.53	4.19	4,05,201
Jul 2013	6.87	−5.0%	6.87	6.87	6.87	100
May 2013	7.23	−9.6%	7.61	7.61	7.23	6
Apr 2013	8.00	+9.0%	7.68	8.00	6.94	74,241
Mar 2013	7.34	+24.6%	6.16	8.30	6.16	2,091
Feb 2013	5.89	+24.8%	4.94	5.90	3.86	10,59,500
Jan 2013	4.72	+48.9%	3.31	4.72	3.18	29,105
Dec 2012	3.17	−13.9%	3.86	4.41	2.92	20,576
Nov 2012	3.68	−15.0%	4.33	4.52	3.68	6,518
Oct 2012	4.33	+17.3%	3.87	5.30	3.87	6,862
Sep 2012	3.69	+3.4%	3.40	3.96	3.20	5,557
Aug 2012	3.57	+8.2%	3.15	3.99	3.15	2,337
Jul 2012	3.30	−2.7%	3.55	4.62	3.26	4,380
Jun 2012	3.39	+16.5%	2.80	4.00	2.63	6,934
May 2012	2.91	−22.4%	3.80	3.89	2.70	23,958
Apr 2012	3.75	−18.7%	4.84	4.84	3.54	65,774
Mar 2012	4.61	−20.1%	5.98	7.03	4.32	14,574
Feb 2012	5.77	−31.3%	7.99	7.99	4.99	10,694
Jan 2012	8.40	+18.0%	7.43	8.40	6.95	328
Dec 2011	7.12	+48.3%	4.57	7.12	4.57	7,766
Nov 2011	4.80	−13.5%	5.30	5.75	4.42	11,592
Oct 2011	5.55	−14.2%	6.66	6.79	5.08	17,998
Sep 2011	6.47	+10.4%	5.60	6.85	5.33	7,264
Aug 2011	5.86	−15.1%	7.00	7.05	5.85	13,215
Jul 2011	6.90	−1.6%	7.71	7.81	6.42	23,267
Jun 2011	7.01	+7.8%	6.05	7.98	6.01	38,443
May 2011	6.50	−26.9%	8.99	9.41	6.00	20,210
Apr 2011	8.89	+11.1%	7.62	9.99	7.62	28,347
Mar 2011	8.00	−8.3%	9.55	10.28	7.02	64,963
Feb 2011	8.72	−13.7%	9.35	12.25	8.43	37,604
Jan 2011	10.10	−20.5%	12.16	13.49	9.54	39,212
Dec 2010	12.70	+12.9%	11.81	13.84	11.50	69,922
Nov 2010	11.25	−29.1%	16.00	17.50	11.25	1,48,065
Oct 2010	15.86	+13.5%	14.66	20.58	13.56	6,76,954
Sep 2010	13.97	+96.5%	7.46	13.97	7.46	10,75,086
Aug 2010	7.11	+3.9%	6.85	7.40	6.03	81,68,110
Jul 2010	6.84	+6.0%	6.50	7.72	4.91	19,52,517
Jun 2010	6.45	−11.2%	7.62	8.72	6.41	1,83,561
May 2010	7.26	−13.1%	8.05	8.16	7.05	13,976
Apr 2010	8.35	+16.0%	7.56	9.34	7.56	11,625
Mar 2010	7.20	−7.3%	7.50	8.17	7.15	19,553
Feb 2010	7.77	−28.7%	10.35	10.50	7.75	17,578
Jan 2010	10.89	+34.8%	8.45	12.47	8.10	93,439
Dec 2009	8.08	+1.4%	7.99	9.45	6.87	38,319
Nov 2009	7.97	+9.9%	7.00	8.25	6.30	17,025
Oct 2009	7.25	−8.1%	8.20	8.28	7.25	33,623
Sep 2009	7.89	−14.0%	8.95	8.95	6.24	1,18,028
Aug 2009	9.17	−0.2%	9.70	11.10	9.17	2,888
Jul 2009	9.19	−37.1%	14.00	14.00	8.00	3,065
Jun 2009	14.60	−14.7%	16.95	17.40	14.60	4,659
May 2009	17.11	+67.7%	9.70	18.95	9.70	88,476
Apr 2009	10.20	+16.6%	9.18	10.20	8.00	35,784
Mar 2009	8.75	−16.7%	10.20	11.02	7.75	31,405
Feb 2009	10.50	+21.5%	8.65	10.50	7.90	3,070
Jan 2009	8.64	+38.0%	6.57	9.49	6.57	19,831
Dec 2008	6.26	+25.0%	4.76	6.26	3.88	4,158
Nov 2008	5.01	−49.4%	10.39	10.39	5.01	8,182
Oct 2008	9.90	−23.6%	12.31	12.31	9.90	5,701
Sep 2008	12.95	−0.1%	13.35	18.45	12.50	67,967
Aug 2008	12.96	−12.7%	14.15	15.40	11.45	1,14,751
Jul 2008	14.85	−15.6%	17.60	19.95	13.80	86,645
Jun 2008	17.60	−31.7%	24.80	26.80	17.60	21,520
May 2008	25.75	−15.2%	29.30	30.80	21.00	4,80,858
Apr 2008	30.35	−8.9%	33.00	42.30	28.75	1,96,960
Mar 2008	33.30	−51.6%	65.45	65.45	32.20	1,50,186
Feb 2008	68.85	+31.5%	49.75	78.00	45.00	2,77,844
Jan 2008	52.35	+6.6%	51.55	78.00	51.55	1,71,257
Dec 2007	49.10	+135.7%	21.85	49.10	21.80	2,21,980
Nov 2007	20.83	+41.3%	15.47	22.81	15.20	1,75,431
Oct 2007	14.74	+189.0%	5.20	14.74	5.20	1,13,739
Sep 2007	5.10	+14.1%	4.69	6.17	4.56	50,180
Aug 2007	4.47	+70.6%	2.62	4.47	2.41	11,739
Jul 2007	2.62	−7.1%	2.70	2.95	2.50	10,184
Jun 2007	2.82	−6.0%	2.86	3.14	2.79	4,056
May 2007	3.00	+7.1%	2.86	3.20	2.86	2,870
Apr 2007	2.80	−14.6%	3.15	3.21	2.80	4,368
Mar 2007	3.28	−9.4%	3.62	4.88	3.28	8,623
Feb 2007	3.62	−15.2%	4.48	4.48	3.61	6,338
Jan 2007	4.27	–	4.71	5.24	4.03	10,543

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	16.80	16.90	15.68	16.25	16.13	2,66,184
29 Oct 2026	17.80	17.80	16.28	16.48	16.61	2,63,174
28 Oct 2026	17.80	17.80	16.52	17.13	17.18	74,754
27 Oct 2026	18.00	18.79	17.18	17.38	17.69	1,19,214
26 Oct 2026	18.00	19.33	17.60	18.08	18.32	80,047
23 Oct 2026	19.30	19.98	18.41	18.42	18.49	72,732
22 Oct 2026	20.00	20.25	19.37	19.37	19.40	70,164
21 Oct 2026	20.38	20.38	20.38	20.38	20.38	53,007
19 Oct 2026	22.50	22.50	21.45	21.45	21.58	1,96,659
16 Oct 2026	23.56	23.56	22.10	22.57	23.29	4,23,535
15 Oct 2026	22.44	22.44	21.38	22.44	22.40	1,44,900
14 Oct 2026	19.36	21.38	19.36	21.38	20.45	5,92,812
13 Oct 2026	20.37	20.37	20.37	20.37	20.37	59,787
12 Oct 2026	21.44	21.44	21.44	21.44	21.44	57,536
9 Oct 2026	22.70	23.50	22.56	22.56	22.64	2,40,398
8 Oct 2026	24.55	24.55	23.74	23.74	23.95	1,31,509
7 Oct 2026	22.68	25.06	22.68	24.98	24.43	10,17,786
6 Oct 2026	23.87	23.87	23.87	23.87	23.87	28,302
5 Oct 2026	25.12	25.12	25.12	25.12	25.12	20,361
1 Oct 2026	26.44	26.44	26.44	26.44	26.44	19,744
30 Sep 2026	27.83	27.83	27.83	27.83	27.83	31,602
29 Sep 2026	29.29	29.29	29.29	29.29	29.29	34,951

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Genus Prime Infra bonus and split history

Ex-date	Event	Price factor	What happened
27 Mar 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.