Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 579.85
+8.80 (1.54%)
At close: Aug 8, 2025
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 595.45 | 601.35 | 577.05 | 586.50 | 586.50 | -4.35% | 24,403 |
| Aug 13, 2025 | 599.40 | 619.05 | 595.00 | 613.20 | 613.20 | 2.30% | 9,156 |
| Aug 12, 2025 | 597.95 | 603.20 | 592.60 | 599.40 | 599.40 | 0.20% | 6,686 |
| Aug 11, 2025 | 579.65 | 609.30 | 569.85 | 598.20 | 598.20 | 3.16% | 23,097 |
| Aug 8, 2025 | 582.00 | 598.20 | 567.85 | 579.85 | 579.85 | 1.54% | 20,249 |
| Aug 7, 2025 | 559.00 | 576.25 | 555.55 | 571.05 | 571.05 | 1.93% | 9,210 |
| Aug 6, 2025 | 577.05 | 582.60 | 555.00 | 560.25 | 560.25 | -3.55% | 10,573 |
| Aug 5, 2025 | 585.80 | 589.70 | 580.00 | 580.85 | 580.85 | -1.48% | 6,446 |
| Aug 4, 2025 | 587.45 | 595.60 | 580.00 | 589.60 | 589.60 | 1.11% | 13,591 |
| Aug 1, 2025 | 597.00 | 599.15 | 577.55 | 583.10 | 583.10 | -2.81% | 8,484 |
| Jul 31, 2025 | 588.80 | 605.95 | 577.65 | 599.95 | 599.95 | 1.37% | 18,018 |
| Jul 30, 2025 | 602.15 | 609.90 | 590.00 | 591.85 | 591.85 | -0.05% | 14,963 |
| Jul 29, 2025 | 588.95 | 599.00 | 579.75 | 592.15 | 592.15 | 1.20% | 16,621 |
| Jul 28, 2025 | 600.25 | 612.35 | 580.20 | 585.10 | 585.10 | -3.32% | 25,245 |
| Jul 25, 2025 | 612.30 | 619.20 | 602.10 | 605.20 | 605.20 | -1.16% | 13,685 |
| Jul 24, 2025 | 620.35 | 621.50 | 610.50 | 612.30 | 612.30 | -0.91% | 5,104 |
| Jul 23, 2025 | 621.00 | 622.50 | 614.55 | 617.95 | 617.95 | 0.89% | 4,642 |
| Jul 22, 2025 | 629.15 | 631.10 | 610.10 | 612.50 | 612.50 | -1.07% | 2,645 |
| Jul 21, 2025 | 631.00 | 638.00 | 610.80 | 619.15 | 619.15 | -1.79% | 15,304 |
| Jul 18, 2025 | 655.95 | 655.95 | 628.10 | 630.45 | 630.45 | -2.23% | 30,023 |
| Jul 17, 2025 | 657.55 | 664.85 | 640.25 | 644.80 | 644.80 | -1.94% | 11,768 |
| Jul 16, 2025 | 651.40 | 660.90 | 650.00 | 657.55 | 657.55 | 0.94% | 9,539 |
| Jul 15, 2025 | 651.15 | 664.95 | 647.80 | 651.45 | 651.45 | -0.78% | 13,625 |
| Jul 14, 2025 | 668.95 | 668.95 | 652.50 | 656.60 | 656.60 | -1.14% | 7,685 |
| Jul 11, 2025 | 628.15 | 672.85 | 628.15 | 664.15 | 664.15 | 3.73% | 40,401 |
| Jul 10, 2025 | 622.65 | 646.00 | 622.65 | 640.25 | 640.25 | 1.89% | 12,719 |
| Jul 9, 2025 | 620.00 | 630.00 | 617.70 | 628.40 | 628.40 | 0.93% | 33,328 |
| Jul 8, 2025 | 636.05 | 642.30 | 620.25 | 622.60 | 622.60 | -2.11% | 9,446 |
| Jul 7, 2025 | 641.95 | 649.95 | 635.00 | 636.00 | 636.00 | -0.25% | 4,098 |
| Jul 4, 2025 | 640.00 | 640.00 | 631.05 | 637.60 | 637.60 | 0.40% | 5,028 |
| Jul 3, 2025 | 633.65 | 658.85 | 633.60 | 635.05 | 635.05 | 0.94% | 20,889 |
| Jul 2, 2025 | 634.50 | 641.85 | 627.05 | 629.15 | 629.15 | -0.40% | 7,232 |
| Jul 1, 2025 | 640.25 | 646.65 | 626.00 | 631.70 | 631.70 | -1.82% | 22,667 |
| Jun 30, 2025 | 634.00 | 650.60 | 634.00 | 643.40 | 643.40 | 0.04% | 7,994 |
| Jun 27, 2025 | 638.00 | 662.25 | 625.80 | 643.15 | 643.15 | 1.96% | 13,482 |
| Jun 26, 2025 | 640.25 | 641.85 | 629.00 | 630.80 | 630.80 | -1.35% | 8,100 |
| Jun 25, 2025 | 636.85 | 646.75 | 630.00 | 639.45 | 639.45 | 0.41% | 11,955 |
| Jun 24, 2025 | 629.10 | 657.00 | 625.60 | 636.85 | 636.85 | 1.21% | 30,407 |
| Jun 23, 2025 | 643.00 | 643.00 | 626.55 | 629.25 | 629.25 | -2.18% | 6,850 |
| Jun 20, 2025 | 649.20 | 654.45 | 640.10 | 643.25 | 643.25 | -0.53% | 3,855 |
| Jun 19, 2025 | 645.55 | 658.25 | 642.00 | 646.65 | 646.65 | -0.89% | 6,734 |
| Jun 18, 2025 | 670.75 | 676.10 | 648.95 | 652.45 | 652.45 | -2.73% | 10,612 |
| Jun 17, 2025 | 695.10 | 701.00 | 666.85 | 670.75 | 670.75 | -3.20% | 14,645 |
| Jun 16, 2025 | 682.60 | 695.00 | 662.35 | 692.90 | 692.90 | 2.61% | 5,444 |
| Jun 13, 2025 | 668.85 | 686.45 | 667.75 | 675.25 | 675.25 | -0.96% | 3,485 |
| Jun 12, 2025 | 691.10 | 699.45 | 680.30 | 681.80 | 681.80 | -1.95% | 8,302 |
| Jun 11, 2025 | 704.00 | 717.85 | 694.00 | 695.35 | 695.35 | -0.54% | 6,555 |
| Jun 10, 2025 | 708.65 | 721.50 | 695.70 | 699.15 | 699.15 | -0.85% | 36,792 |
| Jun 9, 2025 | 693.90 | 713.05 | 688.00 | 705.15 | 705.15 | 2.13% | 16,960 |
| Jun 6, 2025 | 707.60 | 714.15 | 684.00 | 690.45 | 690.45 | -2.65% | 17,072 |