Genesys International Corporation Limited (GENESYS.NS) NSE

243.70

+2.15(+0.89%)

Updated at March 25 01:22PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 24, 2026250.9241.55241.55258.35238.4695,038
March 23, 2026265247.2247.2267.55244642,706
March 19, 2026271270.35270.35296268680,871
March 18, 2026264.8276.4276.4278.9264677,595
March 17, 2026275.05264.45264.45275.45263.55483,653
March 16, 2026277.4275.15275.15282.6268.4789,840
March 13, 2026269.9277.85277.85284265.21.01M
March 12, 2026276271.3271.3282267.3861,441
March 11, 2026273.7279.85279.85285272743,472
March 10, 2026271.1273.7273.7276.2270645,731
March 09, 2026264.1270.85270.85272.7258.55483,812
March 06, 2026269.2272.4272.4288.95264.11.18M
March 05, 2026271271.7271.7275.8258.25653,288
March 02, 2026286286.85286.85298.8282.1406,503
February 27, 2026310300.65300.65316.7299.4297,263
February 26, 2026301.25310.8310.8319.75300.5360,890
February 25, 2026306.3301.25301.25308.65299.5236,307
February 24, 2026311.3306.3306.3313299228,902
February 23, 2026316.95313.85313.85326307.25311,989
February 20, 2026310.5316.950322.95310.5386,776
February 19, 2026322310.50326.15309325,056
February 18, 2026320323.550333.1312.05729,644
February 17, 2026292.253240339290.22.4M
February 16, 2026300.15292.250307.95288772,976
February 13, 2026308300.150316.7286.351.76M
February 12, 2026341.2337.50342.6334198,136
February 11, 2026346.6341.20353.25333.15531,218
February 10, 2026329.65345.450356.1326.4650,849
February 09, 2026300.65329.650333.85299.85529,104
February 06, 2026308300.650308.85297243,731
February 05, 2026321309.50322.7306.35195,602
February 04, 2026323.65322.80329.9314.15327,911
February 03, 2026319.45324.10337.5315575,740
February 02, 2026303.3303.20309.75293.05221,682
February 01, 2026310310.050316.6301.1180,745
January 30, 2026299.83120319.4291.05744,536
January 29, 2026300.05296.10311289.65414,488
January 28, 2026301.6298.550306.1294.05621,160
January 27, 2026314.05298.80314.05295563,544
January 23, 2026338.7308.60342.45306.85840,213
January 22, 2026310.95338.650347.8298.63.46M
January 21, 2026324.85308.650325305.5881,787
January 20, 2026334.65324.850338.2314.5774,394
January 19, 2026343334.650343327.4469,232
January 16, 2026356.35343.050365.45334.3755,390
January 14, 2026379.7356.350386.1353.85583,895
January 13, 2026400379.70406.2374.05670,746
January 12, 2026418.2396.450418.2394.1290,642
January 09, 2026430.5418.20439.9413.2342,069
January 08, 2026430.1430.350433.9419.7185,290
January 07, 2026425432.950434.55420.05133,028
January 06, 2026425.6425.250429423233,513
January 05, 2026429.1425.60433421.2118,895
January 02, 2026424.25429.10433.7421156,840
January 01, 2026435424.250439421263,597
December 31, 2025440436.950448.2433.1206,848
December 30, 2025425443.850450423245,058
December 29, 2025442425.750444.95423157,452
December 26, 2025453.8439.450458.45436.1149,585
December 24, 2025437.74550463.95435.1689,711
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved