Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 339.20
+30.70 (9.95%)
At close: Jan 22, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 308.55 | 348.10 | 298.20 | 339.20 | 339.20 | 9.95% | 186,239 |
| Jan 21, 2026 | 324.30 | 324.85 | 305.50 | 308.50 | 308.50 | -4.87% | 76,707 |
| Jan 20, 2026 | 333.95 | 338.05 | 314.60 | 324.30 | 324.30 | -2.99% | 102,852 |
| Jan 19, 2026 | 350.00 | 350.00 | 328.00 | 334.30 | 334.30 | -2.35% | 218,221 |
| Jan 16, 2026 | 359.95 | 365.05 | 334.75 | 342.35 | 342.35 | -4.04% | 222,800 |
| Jan 14, 2026 | 378.15 | 386.00 | 353.55 | 356.75 | 356.75 | -6.01% | 94,938 |
| Jan 13, 2026 | 402.00 | 407.25 | 374.60 | 379.55 | 379.55 | -4.18% | 241,786 |
| Jan 12, 2026 | 396.00 | 413.45 | 394.95 | 396.10 | 396.10 | -5.28% | 32,156 |
| Jan 9, 2026 | 429.10 | 439.90 | 413.60 | 418.20 | 418.20 | -2.82% | 10,413 |
| Jan 8, 2026 | 431.00 | 433.40 | 420.50 | 430.35 | 430.35 | -0.83% | 5,328 |
| Jan 7, 2026 | 421.05 | 434.60 | 421.00 | 433.95 | 433.95 | 1.89% | 4,713 |
| Jan 6, 2026 | 421.00 | 428.35 | 421.00 | 425.90 | 425.90 | 0.07% | 5,393 |
| Jan 5, 2026 | 438.00 | 438.00 | 421.00 | 425.60 | 425.60 | -0.87% | 3,617 |
| Jan 2, 2026 | 425.20 | 432.15 | 422.20 | 429.35 | 429.35 | 1.19% | 4,210 |
| Jan 1, 2026 | 433.50 | 438.50 | 421.25 | 424.30 | 424.30 | -3.09% | 8,068 |
| Dec 31, 2025 | 441.70 | 448.20 | 433.90 | 437.85 | 437.85 | -1.40% | 18,819 |
| Dec 30, 2025 | 432.00 | 450.00 | 425.35 | 444.05 | 444.05 | 4.29% | 16,656 |
| Dec 29, 2025 | 439.40 | 442.35 | 423.00 | 425.80 | 425.80 | -3.10% | 6,575 |
| Dec 26, 2025 | 434.60 | 455.05 | 434.60 | 439.40 | 439.40 | -3.41% | 8,754 |
| Dec 24, 2025 | 433.00 | 464.15 | 433.00 | 454.90 | 454.90 | 5.41% | 42,187 |
| Dec 23, 2025 | 444.95 | 444.95 | 429.80 | 431.55 | 431.55 | -0.85% | 7,574 |
| Dec 22, 2025 | 428.00 | 445.00 | 424.30 | 435.25 | 435.25 | 1.73% | 20,445 |
| Dec 19, 2025 | 429.65 | 435.90 | 421.95 | 427.85 | 427.85 | -1.18% | 11,110 |
| Dec 18, 2025 | 413.00 | 467.35 | 405.20 | 432.95 | 432.95 | 5.03% | 166,341 |
| Dec 17, 2025 | 416.05 | 419.35 | 411.20 | 412.20 | 412.20 | -1.69% | 2,329 |
| Dec 16, 2025 | 422.25 | 422.25 | 414.05 | 419.30 | 419.30 | -0.42% | 4,367 |
| Dec 15, 2025 | 414.05 | 428.50 | 411.35 | 421.05 | 421.05 | 1.26% | 13,437 |
| Dec 12, 2025 | 411.80 | 419.40 | 409.50 | 415.80 | 415.80 | 0.87% | 6,437 |
| Dec 11, 2025 | 418.20 | 418.20 | 408.00 | 412.20 | 412.20 | -0.55% | 6,541 |
| Dec 10, 2025 | 428.45 | 429.95 | 410.00 | 414.50 | 414.50 | -3.29% | 6,061 |
| Dec 9, 2025 | 420.95 | 433.15 | 402.50 | 428.60 | 428.60 | 0.73% | 23,764 |
| Dec 8, 2025 | 435.25 | 453.00 | 416.15 | 425.50 | 425.50 | -3.33% | 268,770 |
| Dec 5, 2025 | 399.00 | 457.10 | 390.90 | 440.15 | 440.15 | 10.27% | 1,523,203 |
| Dec 4, 2025 | 411.95 | 416.80 | 397.95 | 399.15 | 399.15 | -3.82% | 7,742 |
| Dec 3, 2025 | 417.40 | 423.30 | 414.00 | 415.00 | 415.00 | -0.55% | 3,439 |
| Dec 2, 2025 | 427.90 | 427.90 | 409.00 | 417.30 | 417.30 | -2.44% | 11,220 |
| Dec 1, 2025 | 426.05 | 433.75 | 423.20 | 427.75 | 427.75 | -0.64% | 2,494 |
| Nov 28, 2025 | 426.75 | 437.15 | 424.20 | 430.50 | 430.50 | 0.19% | 5,747 |
| Nov 27, 2025 | 440.60 | 449.00 | 428.35 | 429.70 | 429.70 | -2.04% | 9,488 |
| Nov 26, 2025 | 438.95 | 447.00 | 436.95 | 438.65 | 438.65 | 0.23% | 4,025 |
| Nov 25, 2025 | 436.05 | 441.00 | 430.35 | 437.65 | 437.65 | 0.41% | 9,856 |
| Nov 24, 2025 | 459.90 | 462.00 | 432.80 | 435.85 | 435.85 | -6.06% | 13,308 |
| Nov 21, 2025 | 469.90 | 471.20 | 460.85 | 463.95 | 463.95 | -2.79% | 5,483 |
| Nov 20, 2025 | 463.05 | 491.95 | 449.00 | 477.25 | 477.25 | 3.64% | 29,068 |
| Nov 19, 2025 | 433.95 | 472.15 | 433.00 | 460.50 | 460.50 | 6.30% | 18,348 |
| Nov 18, 2025 | 450.05 | 450.45 | 430.70 | 433.20 | 433.20 | -3.96% | 11,552 |
| Nov 17, 2025 | 473.00 | 481.20 | 445.80 | 451.05 | 451.05 | -5.30% | 13,310 |
| Nov 14, 2025 | 471.10 | 512.95 | 471.10 | 476.30 | 476.30 | -1.68% | 19,868 |
| Nov 13, 2025 | 479.90 | 489.75 | 473.30 | 484.45 | 484.45 | 0.02% | 8,091 |
| Nov 12, 2025 | 484.15 | 493.00 | 481.95 | 484.35 | 484.35 | 0.11% | 8,401 |