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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	504.95	497.4	497.4	509.7	491.3	136,634
October 01, 2025	502.2	504.1	504.1	517	499.9	142,607
September 30, 2025	500.2	500.2	500.2	513.6	494.75	207,502
September 29, 2025	510	500.2	500.2	526	496.5	178,758
September 26, 2025	529.7	506.85	506.85	531	503.65	218,143
September 25, 2025	529.8	529.75	529.75	543.05	525.1	106,012
September 24, 2025	537.7	528.55	528.55	545.35	525.1	134,130
September 23, 2025	543.05	539.1	539.1	548.65	535.5	102,052
September 22, 2025	559.75	544.15	544.15	562	539.25	167,363
September 19, 2025	577.65	559.75	559.75	578.8	556.6	219,384
September 18, 2025	578	577.65	577.65	584.7	572.25	98,251
September 17, 2025	571.2	573.95	573.95	585	563.15	154,928
September 16, 2025	571.95	567.7	567.7	577.75	566	205,948
September 15, 2025	577.8	569.75	569.75	584	568	185,372
September 12, 2025	581	577.2	577.2	592	574.1	142,240
September 11, 2025	602.6	576.1	576.1	602.6	574.15	266,401
September 10, 2025	607	597.25	597.25	612.6	595	100,637
September 09, 2025	619	603.95	603.95	621	601.25	168,758
September 08, 2025	631	618.25	618.25	635.05	614.9	110,660
September 05, 2025	617.8	629.45	629.45	644.95	611.2	148,993
September 04, 2025	625	613.85	613.85	628.8	611	98,177
September 03, 2025	636.2	620.1	620.1	643.7	617	214,455
September 02, 2025	587.7	633.35	633.35	647.9	581.35	615,035
September 01, 2025	568.9	584.85	584.85	598.65	566.6	209,112
August 29, 2025	577.8	562.05	562.05	577.8	560.5	81,472
August 28, 2025	577.9	569.5	569.5	586.1	565	62,323
August 26, 2025	593.95	577.9	577.9	595.4	573.7	59,698
August 25, 2025	596.5	594.1	594.1	602	591.45	41,378
August 22, 2025	599.5	596.4	596.4	605.9	590.65	60,700
August 21, 2025	600.3	599.5	599.5	606.35	588.65	101,404
August 20, 2025	594.5	600.3	600.3	607.05	593.55	100,919
August 19, 2025	574.8	594.25	594.25	606.5	568	166,310
August 18, 2025	590.65	572.5	572.5	603.8	569.75	107,957
August 14, 2025	598	587.05	587.05	602.7	577.9	167,177
August 13, 2025	600.7	606.6	606.6	610.45	593.95	91,713
August 12, 2025	595.35	599.65	599.65	604	587.45	110,853
August 11, 2025	580.4	594.6	594.6	610.1	570	127,398
August 08, 2025	573.85	579.6	579.6	598.95	566.05	140,949
August 07, 2025	560.4	570.2	570.2	577.15	554.95	113,605
August 06, 2025	578.9	560.4	560.4	583.5	556	104,917
August 05, 2025	583.5	580.95	580.95	589.25	578.95	53,982
August 04, 2025	584.9	586.5	586.5	595.75	580	76,893
August 01, 2025	599.9	582.5	582.5	599.9	578	96,208
July 31, 2025	582	600.35	600.35	606.2	576.55	157,688
July 30, 2025	591.9	592.15	592.15	610	588.95	199,533
July 29, 2025	585.6	591.9	591.9	605	576	127,791
July 28, 2025	603.5	585.75	585.75	612.5	581.3	157,414
July 25, 2025	612.3	604.6	604.6	620	601.95	109,393
July 24, 2025	619	612.3	612.3	621.45	610.05	107,573
July 23, 2025	615	618.1	618.1	622.75	615	158,074
July 22, 2025	622.5	612.6	612.6	631.8	610.25	127,286
July 21, 2025	631	621.35	621.35	639.05	610.75	450,698
July 18, 2025	645	630.9	630.9	650.35	628	126,587
July 17, 2025	655	643.95	643.95	664.8	640.75	137,260
July 16, 2025	650	657.4	657.4	661.95	648.55	94,763
July 15, 2025	655	650.95	650.95	665	647.95	160,179
July 14, 2025	665	657	657	670.8	652	160,520
July 11, 2025	636.4	666.2	666.2	674.15	633.65	480,494
July 10, 2025	627.2	640.15	640.15	646.2	624	197,255
July 09, 2025	621.9	627.2	627.2	630	617	209,042

Genesys International Corporation Limited (GENESYS.NS) NSE