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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	341.2	336.1	336.1	342.6	334	158,773
February 11, 2026	346.6	341.2	341.2	353.25	333.15	531,038
February 10, 2026	329.65	345.45	345.45	356.1	326.4	650,849
February 09, 2026	300.65	329.65	329.65	333.85	299.85	529,104
February 06, 2026	308	300.65	300.65	308.85	297	243,731
February 05, 2026	321	309.5	309.5	322.7	306.35	195,602
February 04, 2026	323.65	322.8	322.8	329.9	314.15	327,911
February 03, 2026	319.45	324.1	324.1	337.5	315	575,740
February 02, 2026	303.3	303.2	303.2	309.75	293.05	221,682
February 01, 2026	310	310.05	310.05	316.6	301.1	180,745
January 30, 2026	299.8	312	312	319.4	291.05	744,536
January 29, 2026	300.05	296.1	296.1	311	289.65	414,488
January 28, 2026	301.6	298.55	298.55	306.1	294.05	621,160
January 27, 2026	314.05	298.8	298.8	314.05	295	563,544
January 23, 2026	338.7	308.6	308.6	342.45	306.85	840,213
January 22, 2026	310.95	338.65	338.65	347.8	298.6	3.46M
January 21, 2026	324.85	308.65	308.65	325	305.5	881,787
January 20, 2026	334.65	324.85	324.85	338.2	314.5	774,394
January 19, 2026	343	334.65	334.65	343	327.4	469,232
January 16, 2026	356.35	343.05	343.05	365.45	334.3	755,243
January 14, 2026	379.7	356.35	356.35	386.1	353.85	583,895
January 13, 2026	400	379.7	379.7	406.2	374.05	670,746
January 12, 2026	418.2	396.45	396.45	418.2	394.1	290,642
January 09, 2026	430.5	418.2	418.2	439.9	413.2	342,069
January 08, 2026	430.1	430.35	430.35	433.9	419.7	185,290
January 07, 2026	425	432.95	432.95	434.55	420.05	133,028
January 06, 2026	425.6	425.25	425.25	429	423	233,513
January 05, 2026	429.1	425.6	425.6	433	421.2	118,895
January 02, 2026	424.25	429.1	429.1	433.7	421	156,840
January 01, 2026	435	424.25	424.25	439	421	263,597
December 31, 2025	440	436.95	436.95	448.2	433.1	206,848
December 30, 2025	425	443.85	443.85	450	423	245,054
December 29, 2025	442	425.75	425.75	444.95	423	157,452
December 26, 2025	453.8	439.45	439.45	458.45	436.1	149,585
December 24, 2025	437.7	455	455	463.95	435.1	689,711
December 23, 2025	435.6	432.25	432.25	441.4	429.7	228,793
December 22, 2025	427.05	435.6	435.6	445.8	423	357,028
December 19, 2025	429.65	427.05	427.05	435.9	422.3	210,466
December 18, 2025	413.65	432.1	432.1	467.4	404.5	3.4M
December 17, 2025	419.85	413.65	413.65	419.85	411.15	65,929
December 16, 2025	420.75	419.85	419.85	421.85	414.25	127,722
December 15, 2025	414.05	420.75	420.75	429	410	219,860
December 12, 2025	411.3	414.05	414.05	418.7	409.25	149,253
December 11, 2025	413.2	411.3	411.3	416.5	408	185,150
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

Genesys International Corporation Limited (GENESYS.NS) NSE