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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	966	997.4	997.4	1,026.8	956.55	392,363
January 16, 2025	974	965.15	965.15	1,004.25	941.5	221,680
January 15, 2025	975	965.15	965.15	991.8	955.1	165,245
January 14, 2025	953.2	971.5	971.5	989.45	943.6	185,432
January 13, 2025	995	946.3	946.3	1,019.25	927.05	286,723
January 10, 2025	1,037	1,003.7	1,003.7	1,037	973	374,489
January 09, 2025	990	1,028.5	1,028.5	1,048	981.15	663,094
January 08, 2025	999.65	987.65	987.65	1,024	981	392,106
January 07, 2025	918	999.65	999.65	1,023.95	909.6	900,581
January 06, 2025	952	909.6	909.6	954	894.5	251,940
January 03, 2025	953	945.65	945.65	968.95	942.1	108,911
January 02, 2025	984	949.9	949.9	988.7	945.8	201,347
January 01, 2025	922.9	979.75	979.75	985	920.85	464,803
December 31, 2024	916.8	917.85	917.85	930	911.15	208,568
December 30, 2024	918	919.6	919.6	927.9	903.05	180,275
December 27, 2024	929.9	918.8	918.8	931.65	915	106,824
December 26, 2024	930.95	927.45	927.45	947	916.65	174,303
December 24, 2024	920	927.95	927.95	943	920	215,625
December 23, 2024	924.75	915.7	915.7	925.4	902.55	234,555
December 20, 2024	945	930	930	945	924.15	80,333
December 19, 2024	910	940.3	940.3	953.15	908.8	463,270
December 18, 2024	965	929.05	929.05	969.9	920.55	262,414
December 17, 2024	906	964.15	964.15	990	906	901,524
December 16, 2024	934	903.1	903.1	950	901.6	259,473
December 13, 2024	942	932.8	932.8	951	929.3	192,964
December 12, 2024	974	947.25	947.25	974	945	227,808
December 11, 2024	967.9	971.6	971.6	993.05	966	179,282
December 10, 2024	987	963.05	963.05	988.45	957.7	188,791
December 09, 2024	961	984.9	984.9	995	961	343,376
December 06, 2024	969	960.55	960.55	970	951.3	171,728
December 05, 2024	966	969.8	969.8	991.85	957	422,637
December 04, 2024	964.95	963.1	963.1	981	955.25	286,077
December 03, 2024	968.65	965.25	965.25	998.95	953.8	479,533
December 02, 2024	910	964.5	964.5	977.9	900.35	792,493
November 29, 2024	912	906.9	906.9	919	900	296,014
November 28, 2024	900.95	910.2	910.2	924	887.6	467,195
November 27, 2024	885	898.2	898.2	924	882.15	868,202
November 26, 2024	829	878.15	878.15	892.5	810.05	1.64M
November 25, 2024	771.1	822	822	834.35	769.05	1.49M
November 22, 2024	767	756.7	756.7	774.65	748.15	428,407
November 21, 2024	747	736.55	736.55	749.95	724.35	231,198
November 19, 2024	746	750.25	750.25	773	745.2	227,136
November 18, 2024	739.95	739.65	739.65	747.7	716.95	235,940
November 14, 2024	716.3	737.8	737.8	748.9	708.05	294,744
November 13, 2024	741	707.75	707.75	742.4	702.05	395,187
November 12, 2024	764	743.95	743.95	769.65	740	186,379
November 11, 2024	792.85	761.3	761.3	792.85	757.55	321,113
November 08, 2024	834.9	792.85	792.85	839	789	456,139
November 07, 2024	840.9	834.5	834.5	865	816.4	949,763
November 06, 2024	801.3	838.05	838.05	847	799.1	973,579
November 05, 2024	765.25	798.35	798.35	807.8	758	659,685
November 04, 2024	789.15	768.6	768.6	789.15	755.2	333,962
November 01, 2024	780	789.2	789.2	796.35	779.95	143,062
October 31, 2024	816.9	773.85	773.85	816.9	734.4	3.88M
October 30, 2024	755	817.75	817.75	830	747.15	1.04M
October 29, 2024	774.9	757.3	757.3	778.7	736.85	942,691
October 28, 2024	685.9	719.25	719.25	737	675.75	397,249
October 25, 2024	703.65	670.8	670.8	712.25	666.35	291,696
October 24, 2024	714.9	707.65	707.65	719.9	697.85	199,180
October 23, 2024	709	707.9	707.9	785.5	699	757,855

Genesys International Corporation Limited (GENESYS.NS) NSE