Genesys International Corporation Limited (GENESYS.NS) NSE
277.85
+6.55(+2.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
277.85
+6.55(+2.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 269.9 | 277.85 | 277.85 | 284 | 265.2 | 1.01M |
| March 12, 2026 | 276 | 271.3 | 271.3 | 282 | 267.3 | 861,441 |
| March 11, 2026 | 273.7 | 279.85 | 279.85 | 285 | 272 | 743,472 |
| March 10, 2026 | 271.1 | 273.7 | 273.7 | 276.2 | 270 | 645,731 |
| March 09, 2026 | 264.1 | 270.85 | 270.85 | 272.7 | 258.55 | 483,812 |
| March 06, 2026 | 269.2 | 272.4 | 272.4 | 288.95 | 264.1 | 1.18M |
| March 05, 2026 | 271 | 271.7 | 271.7 | 275.8 | 258.25 | 653,288 |
| March 02, 2026 | 286 | 286.85 | 286.85 | 298.8 | 282.1 | 406,503 |
| February 27, 2026 | 310 | 300.65 | 300.65 | 316.7 | 299.4 | 297,263 |
| February 26, 2026 | 301.25 | 310.8 | 310.8 | 319.75 | 300.5 | 360,890 |
| February 25, 2026 | 306.3 | 301.25 | 301.25 | 308.65 | 299.5 | 236,307 |
| February 24, 2026 | 311.3 | 306.3 | 306.3 | 313 | 299 | 228,902 |
| February 23, 2026 | 316.95 | 313.85 | 313.85 | 326 | 307.25 | 311,989 |
| February 20, 2026 | 310.5 | 316.95 | 0 | 322.95 | 310.5 | 386,776 |
| February 19, 2026 | 322 | 310.5 | 0 | 326.15 | 309 | 325,056 |
| February 18, 2026 | 320 | 323.55 | 0 | 333.1 | 312.05 | 729,644 |
| February 17, 2026 | 292.25 | 324 | 0 | 339 | 290.2 | 2.4M |
| February 16, 2026 | 300.15 | 292.25 | 0 | 307.95 | 288 | 772,976 |
| February 13, 2026 | 308 | 300.15 | 0 | 316.7 | 286.35 | 1.76M |
| February 12, 2026 | 341.2 | 337.5 | 0 | 342.6 | 334 | 198,136 |
| February 11, 2026 | 346.6 | 341.2 | 0 | 353.25 | 333.15 | 531,218 |
| February 10, 2026 | 329.65 | 345.45 | 0 | 356.1 | 326.4 | 650,849 |
| February 09, 2026 | 300.65 | 329.65 | 0 | 333.85 | 299.85 | 529,104 |
| February 06, 2026 | 308 | 300.65 | 0 | 308.85 | 297 | 243,731 |
| February 05, 2026 | 321 | 309.5 | 0 | 322.7 | 306.35 | 195,602 |
| February 04, 2026 | 323.65 | 322.8 | 0 | 329.9 | 314.15 | 327,911 |
| February 03, 2026 | 319.45 | 324.1 | 0 | 337.5 | 315 | 575,740 |
| February 02, 2026 | 303.3 | 303.2 | 0 | 309.75 | 293.05 | 221,682 |
| February 01, 2026 | 310 | 310.05 | 0 | 316.6 | 301.1 | 180,745 |
| January 30, 2026 | 299.8 | 312 | 0 | 319.4 | 291.05 | 744,536 |
| January 29, 2026 | 300.05 | 296.1 | 0 | 311 | 289.65 | 414,488 |
| January 28, 2026 | 301.6 | 298.55 | 0 | 306.1 | 294.05 | 621,160 |
| January 27, 2026 | 314.05 | 298.8 | 0 | 314.05 | 295 | 563,544 |
| January 23, 2026 | 338.7 | 308.6 | 0 | 342.45 | 306.85 | 840,213 |
| January 22, 2026 | 310.95 | 338.65 | 0 | 347.8 | 298.6 | 3.46M |
| January 21, 2026 | 324.85 | 308.65 | 0 | 325 | 305.5 | 881,787 |
| January 20, 2026 | 334.65 | 324.85 | 0 | 338.2 | 314.5 | 774,394 |
| January 19, 2026 | 343 | 334.65 | 0 | 343 | 327.4 | 469,232 |
| January 16, 2026 | 356.35 | 343.05 | 0 | 365.45 | 334.3 | 755,390 |
| January 14, 2026 | 379.7 | 356.35 | 0 | 386.1 | 353.85 | 583,895 |
| January 13, 2026 | 400 | 379.7 | 0 | 406.2 | 374.05 | 670,746 |
| January 12, 2026 | 418.2 | 396.45 | 0 | 418.2 | 394.1 | 290,642 |
| January 09, 2026 | 430.5 | 418.2 | 0 | 439.9 | 413.2 | 342,069 |
| January 08, 2026 | 430.1 | 430.35 | 0 | 433.9 | 419.7 | 185,290 |
| January 07, 2026 | 425 | 432.95 | 0 | 434.55 | 420.05 | 133,028 |
| January 06, 2026 | 425.6 | 425.25 | 0 | 429 | 423 | 233,513 |
| January 05, 2026 | 429.1 | 425.6 | 0 | 433 | 421.2 | 118,895 |
| January 02, 2026 | 424.25 | 429.1 | 0 | 433.7 | 421 | 156,840 |
| January 01, 2026 | 435 | 424.25 | 0 | 439 | 421 | 263,597 |
| December 31, 2025 | 440 | 436.95 | 0 | 448.2 | 433.1 | 206,848 |
| December 30, 2025 | 425 | 443.85 | 0 | 450 | 423 | 245,058 |
| December 29, 2025 | 442 | 425.75 | 0 | 444.95 | 423 | 157,452 |
| December 26, 2025 | 453.8 | 439.45 | 0 | 458.45 | 436.1 | 149,585 |
| December 24, 2025 | 437.7 | 455 | 0 | 463.95 | 435.1 | 689,711 |
| December 23, 2025 | 435.6 | 432.25 | 0 | 441.4 | 429.7 | 228,793 |
| December 22, 2025 | 427.05 | 435.6 | 0 | 445.8 | 423 | 357,028 |
| December 19, 2025 | 429.65 | 427.05 | 0 | 435.9 | 422.3 | 210,566 |
| December 18, 2025 | 413.65 | 432.1 | 0 | 467.4 | 404.5 | 3.4M |
| December 17, 2025 | 419.85 | 413.65 | 0 | 419.85 | 411.15 | 65,929 |
| December 16, 2025 | 420.75 | 419.85 | 0 | 421.85 | 414.25 | 127,722 |