Genesys International Corporation Limited - GENESYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	440	436.95	436.95	448.2	433.1	206,848
December 30, 2025	425	443.85	443.85	450	423	245,054
December 29, 2025	442	425.75	425.75	444.95	423	157,452
December 26, 2025	453.8	439.45	439.45	458.45	436.1	149,585
December 24, 2025	437.7	455	455	463.95	435.1	689,711
December 23, 2025	435.6	432.25	432.25	441.4	429.7	228,793
December 22, 2025	427.05	435.6	435.6	445.8	423	357,028
December 19, 2025	429.65	427.05	427.05	435.9	422.3	210,466
December 18, 2025	413.65	432.1	432.1	467.4	404.5	3.4M
December 17, 2025	419.85	413.65	413.65	419.85	411.15	65,929
December 16, 2025	420.75	419.85	419.85	421.85	414.25	127,722
December 15, 2025	414.05	420.75	420.75	429	410	219,860
December 12, 2025	411.3	414.05	414.05	418.7	409.25	149,253
December 11, 2025	413.2	411.3	411.3	416.5	408	185,150
December 10, 2025	426.45	413.2	413.2	430	410	198,743
December 09, 2025	417	428.45	428.45	434.5	402.3	651,381
December 08, 2025	437.5	424.4	424.4	446.9	414.55	1.75M
December 05, 2025	401.7	439.5	439.5	455	390.25	12.48M
December 04, 2025	416.35	399.1	399.1	416.9	397.05	224,695
December 03, 2025	415.85	416.35	416.35	425	413.1	126,609
December 02, 2025	426.45	415.85	415.85	426.45	408.6	208,554
December 01, 2025	430	426.55	426.55	434.05	423	91,077
November 28, 2025	429.55	430.6	430.6	437.45	424.15	117,744
November 27, 2025	440	429.55	429.55	448.8	428.6	143,984
November 26, 2025	438.45	438.55	438.55	447.95	436.45	100,318
November 25, 2025	438.85	436.7	436.7	441.8	429.65	138,260
November 24, 2025	465.35	435.35	435.35	467.35	432.1	230,617
November 21, 2025	474	465.35	465.35	474.05	460	153,220
November 19, 2025	432.55	457.25	457.25	474.4	432.5	455,213
November 18, 2025	451	432.55	432.55	451.3	430	408,879
November 17, 2025	478.7	451.3	451.3	482.3	445.15	423,472
November 14, 2025	480	475.85	475.85	514	473.45	399,023
November 13, 2025	485	484.8	484.8	489.75	472.7	202,266
November 12, 2025	484	485.1	485.1	492.6	481.8	124,671
November 11, 2025	480.6	484	484	485.95	473.65	116,386
November 10, 2025	478.25	480.6	480.6	493.3	470	271,165
November 07, 2025	484.95	478.25	478.25	490.4	476.3	148,901
November 06, 2025	501.6	483.45	483.45	501.75	478.3	210,658
November 04, 2025	511.3	501.6	501.6	515.9	499.2	129,731
November 03, 2025	508.9	509.25	509.25	514.8	505.3	77,071
October 31, 2025	520.3	508.1	508.1	520.7	502	144,260
October 30, 2025	521.2	519.25	519.25	528	511.4	154,595
October 29, 2025	514.5	516.05	516.05	520.65	510.3	165,116
October 28, 2025	519.55	514.5	514.5	526.8	511.35	235,658
October 27, 2025	526	515.85	515.85	528.9	508.7	346,034
October 24, 2025	536	524.7	524.7	542	520.25	211,866
October 23, 2025	560	535.8	535.8	565.45	532.05	240,965
October 21, 2025	567	559	559	582.9	554.6	229,040
October 20, 2025	593	549	549	594.9	545.2	887,035
October 17, 2025	572	577.7	577.7	612	564	1.57M
October 16, 2025	544.55	578	578	589.3	544.55	1.39M
October 15, 2025	491	563.35	563.35	575.55	491	4.82M
October 14, 2025	463.85	479.65	479.65	489.6	463.85	253,400
October 13, 2025	483.25	467.4	467.4	483.25	465.8	165,465
October 10, 2025	480	483.25	483.25	498	478	201,438
October 09, 2025	475.35	481	481	482.9	472.2	102,610
October 08, 2025	478.6	475.35	475.35	499	472.65	269,814
October 07, 2025	494.8	478.6	478.6	496.75	476.35	139,819
October 06, 2025	493	491.1	491.1	500	490	99,538
October 03, 2025	504.95	497.4	497.4	509.7	491.3	136,634

Genesys International Corporation Limited (GENESYS.NS) NSE