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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genesys International Corporation Limited (GENESYS.NS) NSE