Genesis IBRC India Historical Price Chart

Genesis IBRC India Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹111.10-4.96%₹111.10₹111.10₹111.1020
Jun 1, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 29, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 28, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 27, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 26, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 25, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 22, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 21, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 20, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 19, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 18, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 15, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 14, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 13, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 12, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 11, 2026₹116.90-5.00%₹123.05₹123.05₹116.903
May 8, 2026₹123.050.00%₹123.05₹123.05₹123.05N/A
May 7, 2026₹123.05-4.98%₹130.10₹130.10₹123.05279
May 6, 2026₹129.50+4.99%₹129.50₹129.50₹129.50157
May 5, 2026₹123.35+4.98%₹123.35₹123.35₹123.3527
May 4, 2026₹117.50+4.96%₹117.00₹117.50₹117.00212
Apr 30, 2026₹111.95+4.63%₹112.00₹112.00₹111.86269
Apr 29, 2026₹107.00-4.86%₹118.08₹118.08₹106.843.4K
Apr 28, 2026₹112.46+3.25%₹113.99₹113.99₹103.481.3K
Apr 27, 2026₹108.92+4.99%₹108.92₹108.92₹103.735.4K
Apr 24, 2026₹103.74+5.00%₹103.74₹103.74₹103.745.4K
Apr 23, 2026₹98.80+4.99%₹98.80₹98.80₹98.8025
Apr 22, 2026₹94.10+5.00%₹94.10₹94.10₹94.10155
Apr 21, 2026₹89.62+4.99%₹89.62₹89.62₹89.622
Apr 20, 2026₹85.36+4.99%₹85.36₹85.36₹85.36623
Apr 17, 2026₹81.30+5.00%₹77.43₹81.30₹77.4382
Apr 16, 2026₹77.430.00%₹77.43₹77.43₹77.4326
Apr 15, 2026₹77.43+0.49%₹73.90₹77.43₹73.90878
Apr 13, 2026₹77.05-2.51%₹79.03₹79.03₹77.05301
Apr 10, 2026₹79.03-4.99%₹83.18₹83.18₹79.03209
Apr 9, 2026₹83.18-4.99%₹83.18₹83.18₹83.18173
Apr 8, 2026₹87.55-4.99%₹87.55₹87.55₹87.55209
Apr 7, 2026₹92.150.00%₹92.15₹92.15₹92.15N/A
Apr 6, 2026₹92.15-5.00%₹94.57₹94.57₹92.1567
Apr 2, 2026₹97.00-2.00%₹97.00₹97.00₹97.0017
Apr 1, 2026₹98.980.00%₹98.98₹98.98₹98.9810
Mar 30, 2026₹98.98-2.00%₹98.98₹98.98₹98.9832
Mar 27, 2026₹101.000.00%₹101.00₹101.00₹101.00N/A
Mar 25, 2026₹101.000.00%₹101.00₹101.00₹101.00102
Mar 24, 2026₹101.000.00%₹101.00₹101.00₹101.00N/A
Mar 23, 2026₹101.000.00%₹101.00₹101.00₹101.00N/A
Mar 20, 2026₹101.00-1.32%₹107.45₹107.46₹101.001.0K
Mar 19, 2026₹102.35-0.05%₹102.35₹102.35₹102.351
Mar 18, 2026₹102.40-0.87%₹108.45₹108.45₹102.401.0K
Mar 17, 2026₹103.30+4.34%₹103.90₹103.90₹99.95399
Mar 16, 2026₹99.00-2.46%₹105.95₹105.95₹98.001.5K
Mar 13, 2026₹101.50+3.71%₹98.00₹102.75₹98.0073
Mar 12, 2026₹97.87+4.99%₹97.70₹97.88₹97.001.1K
Mar 11, 2026₹93.22+4.92%₹90.63₹93.25₹88.85317
Mar 10, 2026₹88.85+5.00%₹88.85₹88.85₹80.39123
Mar 9, 2026₹84.62-2.87%₹91.00₹91.00₹82.77165
Mar 6, 2026₹87.12+4.96%₹83.00₹87.12₹82.001.1K
Mar 5, 2026₹83.00+4.81%₹83.00₹83.00₹83.002
Mar 4, 2026₹79.19+4.96%₹79.20₹79.20₹79.19146
Date Close Change % Open High Low Volume
May 25, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 18, 2026₹116.900.00%₹116.90₹116.90₹116.90N/A
May 11, 2026₹116.90-5.00%₹123.05₹123.05₹116.903
May 4, 2026₹123.05+9.92%₹117.00₹130.10₹117.00675
Apr 27, 2026₹111.95+7.91%₹108.92₹118.08₹103.4810.3K
Apr 20, 2026₹103.74+27.60%₹85.36₹103.74₹85.366.2K
Apr 13, 2026₹81.30+2.87%₹79.03₹81.30₹73.901.3K
Apr 6, 2026₹79.03-18.53%₹94.57₹94.57₹79.03658
Mar 30, 2026₹97.00-3.96%₹98.98₹98.98₹97.0059
Mar 23, 2026₹101.000.00%₹101.00₹101.00₹101.00102
Mar 16, 2026₹101.00-0.49%₹105.95₹108.45₹98.003.9K
Mar 9, 2026₹101.50+16.51%₹91.00₹102.75₹80.391.8K
Mar 2, 2026₹87.12+15.47%₹75.45₹87.12₹75.451.2K
Feb 23, 2026₹75.45+0.60%₹75.00₹82.00₹70.851.0K
Feb 16, 2026₹75.00+13.91%₹65.84₹75.99₹59.434.3K
Feb 9, 2026₹65.84-18.77%₹77.00₹77.00₹65.841.9K
Feb 2, 2026₹81.05-14.13%₹99.00₹104.00₹81.052.8K
Jan 26, 2026₹94.39+26.77%₹72.97₹94.39₹71.003.4K
Jan 19, 2026₹74.46-4.54%₹76.44₹77.00₹69.351.3K
Jan 12, 2026₹78.00-13.33%₹88.00₹94.69₹78.004.6K
Jan 5, 2026₹90.00+11.61%₹81.44₹96.21₹76.617.1K
Dec 29, 2025₹80.64-11.29%₹90.00₹90.65₹80.64576
Dec 22, 2025₹90.90+1.85%₹93.70₹98.35₹89.303.5K
Dec 15, 2025₹89.25-1.54%₹86.15₹93.70₹80.752.1K
Dec 8, 2025₹90.65-22.55%₹105.65₹105.65₹90.651.0K
Dec 1, 2025₹117.05-18.49%₹150.75₹150.75₹117.054.2K
Nov 24, 2025₹143.60-9.29%₹155.15₹158.25₹143.204.4K
Nov 17, 2025₹158.30-9.08%₹170.65₹171.50₹158.30650
Nov 10, 2025₹174.10-2.05%₹181.30₹181.30₹174.104.7K
Nov 3, 2025₹177.75+8.19%₹167.55₹177.75₹167.551.7K
Oct 27, 2025₹164.30+15.90%₹151.81₹164.30₹151.81644
Oct 20, 2025₹141.76+15.75%₹128.59₹141.76₹128.59961
Oct 13, 2025₹122.47+27.60%₹100.77₹122.47₹100.77377
Oct 6, 2025₹95.98+21.52%₹78.98₹95.98₹78.98883
Sep 29, 2025₹78.98+21.53%₹68.23₹78.98₹68.239
Sep 22, 2025₹64.99+10.23%₹61.90₹64.99₹61.902
Sep 15, 2025₹58.96+21.49%₹50.95₹58.96₹50.95105
Sep 8, 2025₹48.53+21.51%₹41.93₹48.53₹41.934
Sep 1, 2025₹39.94+4.99%₹38.04₹39.94₹38.041
Aug 25, 2025₹38.040.00%₹38.04₹38.04₹38.04N/A
Aug 18, 2025₹38.04+10.23%₹34.51₹38.04₹34.512
Aug 11, 2025₹34.51+10.22%₹32.87₹34.51₹32.872
Aug 4, 2025₹31.31+5.00%₹29.82₹31.31₹29.821
Jul 28, 2025₹29.82+5.00%₹28.40₹29.82₹28.401
Jul 21, 2025₹28.40+15.68%₹25.77₹28.40₹25.7753
Jul 14, 2025₹24.55+4.96%₹23.39₹24.55₹23.39100
Jul 7, 2025₹23.39+10.23%₹22.28₹23.39₹22.2846
Jun 30, 2025₹21.22+5.00%₹20.21₹21.22₹20.213
Jun 23, 2025₹20.210.00%₹20.21₹20.21₹20.21N/A
Jun 16, 2025₹20.210.00%₹20.21₹20.21₹20.21N/A
Jun 9, 2025₹20.21+4.99%₹20.21₹20.21₹20.2119
Jun 2, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
May 26, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
May 19, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
May 12, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
May 5, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
Apr 28, 2025₹19.250.00%₹19.25₹19.25₹19.25200
Apr 21, 2025₹19.25+4.96%₹19.25₹19.25₹19.251
Apr 14, 2025₹18.340.00%₹18.34₹18.34₹18.34N/A
Apr 7, 2025₹18.340.00%₹18.34₹18.34₹18.3413
Date Close Change % Open High Low Volume
May 1, 2026₹116.90+4.42%₹117.00₹130.10₹116.90678
Apr 1, 2026₹111.95+13.10%₹98.98₹118.08₹73.9018.5K
Mar 1, 2026₹98.98+31.19%₹75.45₹108.45₹75.457.1K
Feb 1, 2026₹75.45-16.07%₹90.00₹104.00₹59.4310.2K
Jan 1, 2026₹89.90+5.39%₹85.30₹96.21₹69.3516.3K
Dec 1, 2025₹85.30-40.60%₹150.75₹150.75₹80.7511.4K
Nov 1, 2025₹143.60-12.60%₹167.55₹181.30₹143.2011.5K
Oct 1, 2025₹164.30+129.34%₹75.22₹164.30₹75.222.9K
Sep 1, 2025₹71.64+88.33%₹38.04₹71.64₹38.04114
Aug 1, 2025₹38.04+27.57%₹29.82₹38.04₹29.825
Jul 1, 2025₹29.82+47.55%₹20.21₹29.82₹20.21203
Jun 1, 2025₹20.21+4.99%₹19.25₹20.21₹19.2519
May 1, 2025₹19.250.00%₹19.25₹19.25₹19.25N/A
Apr 1, 2025₹19.25+4.96%₹18.34₹19.25₹18.34214
Mar 1, 2025₹18.340.00%₹18.34₹18.34₹18.34255
Feb 1, 2025₹18.34+4.98%₹17.47₹18.34₹17.475
Jan 1, 2025₹17.470.00%₹17.47₹17.47₹17.4743
Dec 1, 2024₹17.47+4.99%₹16.64₹17.47₹16.6467
Nov 1, 2024₹16.64+4.98%₹15.85₹16.64₹15.8583
Oct 1, 2024₹15.850.00%₹15.85₹15.85₹15.8512
Sep 1, 2024₹15.85+4.97%₹15.10₹15.85₹15.10242
Aug 1, 2024₹15.100.00%₹15.10₹15.10₹15.1037
Jul 1, 2024₹15.10+15.62%₹13.06₹15.10₹13.06975
Jun 1, 2024₹13.060.00%₹13.06₹13.06₹13.06N/A
May 1, 2024₹13.060.00%₹13.06₹13.06₹13.06N/A
Apr 1, 2024₹13.060.00%₹13.06₹13.06₹13.06N/A
Mar 1, 2024₹13.06+21.38%₹10.76₹13.06₹10.23570
Feb 1, 2024₹10.76+0.37%₹10.72₹10.76₹10.72306
Jan 1, 2024₹10.72+10.17%₹9.73₹10.72₹9.73101
Dec 1, 2023₹9.73-0.10%₹9.74₹10.22₹9.73192
Nov 1, 2023₹9.740.00%₹9.74₹9.74₹9.74315
Oct 1, 2023₹9.74-13.35%₹11.24₹11.24₹9.741.9K
Sep 1, 2023₹11.240.00%₹11.24₹11.24₹11.24N/A
Aug 1, 2023₹11.24+4.95%₹10.71₹11.24₹10.7111
Jul 1, 2023₹10.71-4.55%₹11.22₹11.22₹10.70310
Jun 1, 2023₹11.22+4.96%₹10.69₹11.22₹10.6950
May 1, 2023₹10.690.00%₹10.69₹10.69₹10.6910
Apr 1, 2023₹10.690.00%₹10.69₹10.69₹10.69N/A
Mar 1, 2023₹10.69-4.81%₹11.23₹11.23₹10.6935
Feb 1, 2023₹11.230.00%₹11.23₹11.23₹11.23N/A
Jan 1, 2023₹11.23+4.95%₹10.70₹11.23₹10.7011
Dec 1, 2022₹10.700.00%₹10.70₹10.70₹10.70N/A
Nov 1, 2022₹10.70+2.20%₹10.47₹10.70₹10.47102
Oct 1, 2022₹10.470.00%₹10.47₹10.47₹10.47N/A
Sep 1, 2022₹10.470.00%₹10.47₹10.47₹10.47N/A
Aug 1, 2022₹10.47+4.70%₹10.50₹11.02₹10.471.4K
Jul 1, 2022₹10.00+2.46%₹9.76₹10.00₹9.76103
Jun 1, 2022₹9.760.00%₹9.76₹9.76₹9.7625
May 1, 2022₹9.760.00%₹9.76₹9.76₹9.761
Apr 1, 2022₹9.76+4.61%₹9.33₹9.76₹9.30290
Mar 1, 2022₹9.330.00%₹9.33₹9.33₹9.3313
Feb 1, 2022₹9.330.00%₹9.33₹9.33₹9.33N/A
Jan 1, 2022₹9.33+18.10%₹8.00₹9.82₹8.00346
Dec 1, 2021₹7.90+1.15%₹7.81₹7.90₹7.811.2K
Nov 1, 2021₹7.810.00%₹7.81₹7.81₹7.8124
Oct 1, 2021₹7.810.00%₹7.81₹7.81₹7.81335
Sep 1, 2021₹7.81-0.26%₹8.22₹8.22₹7.81388
Aug 1, 2021₹7.83+4.96%₹7.46₹7.83₹7.46200
Jul 1, 2021₹7.460.00%₹7.46₹7.46₹7.46913
Jun 1, 2021₹7.460.00%₹7.46₹7.46₹7.46300
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹116.90+37.05%-+37.05%₹85.30₹130.10₹59.4352.7K
2025₹85.30+388.27%-+388.27%₹17.47₹181.30₹17.4726.6K
2024₹17.47+79.55%-+79.55%₹9.73₹17.47₹9.732.4K
2023₹9.73-9.07%--9.07%₹10.70₹11.24₹9.732.8K
2022₹10.70+35.44%-+35.44%₹8.00₹11.02₹8.002.3K
2021₹7.90+5.90%-+5.90%₹7.46₹8.22₹7.464.4K
2020₹7.46-3.74%--3.74%₹7.75₹7.75₹6.78319
2019₹7.75+33.62%-+33.62%₹5.80₹8.12₹5.80880
2018₹5.80+20.83%-+20.83%₹4.80₹5.80₹4.803.3K
2017₹4.80-66.08%--66.08%₹14.15₹14.15₹4.08784.3K
2016₹14.15-13.03%--13.03%₹16.27₹17.00₹13.90459
2015₹16.27+168.93%-+168.93%₹6.05₹16.35₹6.056.1K
2014₹6.05-9.16%--9.16%₹6.66₹6.66₹5.50759
2013₹6.66+215.64%-+215.64%₹2.11₹8.40₹2.111.3K
2012₹2.11+5.50%-+5.50%₹2.00₹2.11₹2.002.5K
2011₹2.000.00%-0.00%₹2.00₹2.00₹2.00N/A

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Genesis IBRC India Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Genesis IBRC India Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
4.47B Small-cap 0.00% -0.51% 54.94% -14.33% 37.72% 507.27% 993.55% 1,467.02% 623.84% 5,745.00% 5,745.00%
Biocon
Biocon BIOCON
566.52B Large-cap -4.44% 15.59% 7.44% 4.46% 7.49% 27.63% 78.42% 11.37% 265.74% 609.92% 1,204.47%
202.76B Large-cap 1.27% 4.12% 39.64% 12.39% 2.29% -5.07% 6.70% 6.70% 6.70% 6.70% 6.70%
26.50B Small-cap -0.71% 6.84% 15.89% -15.76% -22.37% -26.89% 58.94% -7.70% 27.01% 314.26% 123.54%
39.41B Small-cap -2.47% -13.95% -6.24% -28.72% -24.79% 12.58% 278.03% 548.16% 1,137.98% 1,137.98% 1,137.98%
Panacea Biotec
Panacea Biotec PANACEABIO
21.84B Small-cap 1.54% 15.38% 31.92% 21.66% 14.02% -22.18% 242.47% 5.32% 298.85% 175.16% 35.76%

Calculate Your Genesis IBRC India Investment Returns

Long-Term Investment Performance Analysis

Genesis IBRC India stock price in May 2016 was ₹16.15, A ₹1,000.00 lump sum investment in Genesis IBRC India made 10 years ago would be worth approximately ₹6,879.26 today, representing a exceptional return of 587.93%. This translates to an annualized return (CAGR) of 21.25%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹6,879.26
Annual Return (CAGR) 21.25%
Shares Owned 61.9

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Genesis IBRC India has delivered a total return of 507.3%.

  • 52-Week High reached INR181.30 on N/A.
  • 52-Week Low touched INR19.25 on N/A.
  • Current Price trading at INR111.10 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Genesis IBRC India (genesis) would have grown to approximately INR156,702.00 as of June 4, 2026, representing a total return of 1,467.0%.

This represents a compound annual growth rate (CAGR) of 73.4% over the 5-year period.

Genesis IBRC India (genesis) has delivered an annualized return of 21.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Genesis IBRC India would have grown to INR72,384.00 over this 10-year period.

This performance should be compared against other companies in the Healthcare sector to understand relative performance.

Genesis IBRC India (genesis) has achieved its strongest performance over the 5 years period, delivering a total return of 1,467.0%.

Genesis IBRC India (genesis) shows the following performance across different time periods:

Positive Returns: 12 months (+507.3%), 3 years (+993.6%), 5 years (+1,467.0%), 10 years (+623.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.