Genesys International Corporation Limited (GENESYS.NS) NSE

615.00

-14.45(-2.30%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025617.8629.45629.45644.95611.2148,993
September 04, 2025625613.85613.85628.861198,177
September 03, 2025636.2620.1620.1643.7617214,455
September 02, 2025587.7633.35633.35647.9581.35615,035
September 01, 2025568.9584.85584.85598.65566.6209,112
August 29, 2025577.8562.05562.05577.8560.581,472
August 28, 2025577.9569.5569.5586.156562,323
August 26, 2025593.95577.9577.9595.4573.759,698
August 25, 2025596.5594.1594.1602591.4541,378
August 22, 2025599.5596.4596.4605.9590.6560,700
August 21, 2025600.3599.5599.5606.35588.65101,404
August 20, 2025594.5600.3600.3607.05593.55100,919
August 19, 2025574.8594.25594.25606.5568166,310
August 18, 2025590.65572.5572.5603.8569.75107,957
August 14, 2025598587.05587.05602.7577.9167,177
August 13, 2025600.7606.6606.6610.45593.9591,713
August 12, 2025595.35599.65599.65604587.45110,853
August 11, 2025580.4594.6594.6610.1570127,398
August 08, 2025573.85579.6579.6598.95566.05140,949
August 07, 2025560.4570.2570.2577.15554.95113,605
August 06, 2025578.9560.4560.4583.5556104,917
August 05, 2025583.5580.95580.95589.25578.9553,982
August 04, 2025584.9586.5586.5595.7558076,893
August 01, 2025599.9582.5582.5599.957896,208
July 31, 2025582600.35600.35606.2576.55157,688
July 30, 2025591.9592.15592.15610588.95199,533
July 29, 2025585.6591.9591.9605576127,791
July 28, 2025603.5585.75585.75612.5581.3157,414
July 25, 2025612.3604.6604.6620601.95109,393
July 24, 2025619612.3612.3621.45610.05107,573
July 23, 2025615618.1618.1622.75615158,074
July 22, 2025622.5612.6612.6631.8610.25127,286
July 21, 2025631621.35621.35639.05610.75450,698
July 18, 2025645630.9630.9650.35628126,587
July 17, 2025655643.95643.95664.8640.75137,260
July 16, 2025650657.4657.4661.95648.5594,763
July 15, 2025655650.95650.95665647.95160,179
July 14, 2025665657657670.8652160,520
July 11, 2025636.4666.2666.2674.15633.65480,494
July 10, 2025627.2640.15640.15646.2624197,255
July 09, 2025621.9627.2627.2630617209,042
July 08, 2025635.7621.9621.9641.65620.1168,545
July 07, 2025636636.55636.55649.95633.95118,294
July 04, 2025638.85638.25638.25640631.195,178
July 03, 2025629635.8635.8658.25629271,405
July 02, 2025630.75629629642627147,989
July 01, 2025641.7630.75630.75646.85628.05196,029
June 30, 2025643.5643.1643.1650637.05203,715
June 27, 2025630.8641.05641.05663.15624.85354,492
June 26, 2025638.85630.8630.8645628.7203,856
June 25, 2025636.55638.85638.85647.4629.75256,254
June 24, 2025633.45636.55636.55657624.95360,606
June 23, 2025640628.6628.6643.2625.15166,281
June 20, 2025642643.35643.35654.1639.95121,680
June 19, 2025648.3647.6647.6660.65641.15236,541
June 18, 2025669.9652.2652.2676648.05342,508
June 17, 2025692.5671671702.05669151,020
June 16, 2025671692.45692.45694.95662.25199,481
June 13, 2025672.25675.95675.95687.65661.3120,747
June 12, 2025695.05682.05682.05701.45680.3184,866
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved