Genesys International Corporation Limited (GENESYS.NS) NSE

702.50

-11.9(-1.67%)

Updated at March 12 10:06AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 2025698714.4714.4726.95675.05395,187
March 10, 2025748.8705.5705.5751701.1273,892
March 07, 2025735.75742.95742.95766.75730.3342,463
March 06, 2025729735.65735.65745.85725.85271,512
March 05, 2025665.35724.9724.9737.15665.35399,018
March 04, 2025665.2669.5669.5696.6655.55361,983
March 03, 2025678678.75678.75694.35600771,403
February 28, 2025700.95663.35663.35700.95642.4502,438
February 27, 2025770704.3704.3771.1699.25304,453
February 25, 2025729.8773.1773.1779.7717.65395,169
February 24, 2025720725.65725.65737.45707.5178,322
February 21, 2025720727.55727.55737.1706.05228,990
February 20, 2025715.05720.25720.25739.9706.3196,227
February 19, 2025672.75717.75717.75728666.6362,637
February 18, 2025724.05682.2682.2724.05657.6650,348
February 17, 2025794.95727.6727.6812.95664.51.51M
February 14, 2025812.95773.75773.75827751.95611,386
February 13, 2025820814.05814.05853.95805.05408,336
February 12, 2025811.95819.5819.5859782.25408,136
February 11, 2025839.7810.9810.9839.7795441,562
February 10, 2025862840.9840.9863.85824.65149,797
February 07, 2025877.95861.8861.8877.95852.05149,787
February 06, 2025864874.3874.3901.45864188,375
February 05, 2025862.95870.05870.05893.35856.55328,129
February 04, 2025859.7855.8855.8883.7843.9328,843
February 03, 2025903.1848.8848.8903.1837.1474,125
February 01, 2025824.15921.5921.5934.8824.15665,015
January 31, 2025811.95820.05820.05833.35802470,133
January 30, 2025815810.75810.75826.7795.5232,545
January 29, 2025804812.45812.45856.25795.1391,665
January 28, 2025851.4800.1800.1859.15767.9528,725
January 27, 2025880847.35847.35888817.3346,987
January 24, 2025939.9896.9896.9944.35886.65215,364
January 23, 2025931937.2937.2974915300,017
January 22, 2025996930.9930.91,005905.15376,313
January 21, 20251,030.05999.4999.41,035.9982.05230,787
January 20, 20251,000.91,029.71,029.71,055985405,099
January 17, 2025966997.4997.41,026.8956.55392,363
January 16, 2025974965.15965.151,004.25941.5221,680
January 15, 2025975965.15965.15991.8955.1165,245
January 14, 2025953.2971.5971.5989.45943.6185,432
January 13, 2025995946.3946.31,019.25927.05286,723
January 10, 20251,0371,003.71,003.71,037973374,489
January 09, 20259901,028.51,028.51,048981.15663,094
January 08, 2025999.65987.65987.651,024981392,106
January 07, 2025918999.65999.651,023.95909.6900,581
January 06, 2025952909.6909.6954894.5251,940
January 03, 2025953945.65945.65968.95942.1108,942
January 02, 2025984949.9949.9988.7945.8201,347
January 01, 2025922.9979.75979.75985920.85464,803
December 31, 2024916.8917.85917.85930911.15208,568
December 30, 2024918919.6919.6927.9903.05180,275
December 27, 2024929.9918.8918.8931.65915107,107
December 26, 2024930.95927.45927.45947916.65174,303
December 24, 2024920927.95927.95943920215,625
December 23, 2024924.75915.7915.7925.4902.55234,555
December 20, 2024945913.4913.4945909.9202,581
December 19, 2024910940.3940.3953.15908.8463,270
December 18, 2024965929.05929.05969.9920.55262,414
December 17, 2024906964.15964.15990906901,524
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved