Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 228.45
-13.45 (-5.56%)
At close: Mar 27, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 244.00 | 244.00 | 226.10 | 228.45 | 228.45 | -5.56% | 62,236 |
| Mar 25, 2026 | 243.65 | 254.00 | 239.80 | 241.90 | 241.90 | 0.10% | 46,243 |
| Mar 24, 2026 | 262.00 | 262.00 | 238.20 | 241.65 | 241.65 | -1.77% | 44,895 |
| Mar 23, 2026 | 264.00 | 264.55 | 243.50 | 246.00 | 246.00 | -8.79% | 49,720 |
| Mar 20, 2026 | 275.10 | 277.95 | 268.25 | 269.70 | 269.70 | -0.07% | 66,094 |
| Mar 19, 2026 | 270.00 | 296.35 | 268.00 | 269.90 | 269.90 | -2.48% | 37,112 |
| Mar 18, 2026 | 261.90 | 278.00 | 261.90 | 276.75 | 276.75 | 4.59% | 35,193 |
| Mar 17, 2026 | 275.25 | 275.25 | 263.00 | 264.60 | 264.60 | -3.87% | 20,946 |
| Mar 16, 2026 | 271.05 | 282.75 | 268.10 | 275.25 | 275.25 | -1.33% | 48,417 |
| Mar 13, 2026 | 268.95 | 283.65 | 265.05 | 278.95 | 278.95 | 2.71% | 65,815 |
| Mar 12, 2026 | 276.00 | 282.10 | 267.15 | 271.60 | 271.60 | -2.58% | 34,587 |
| Mar 11, 2026 | 273.45 | 284.35 | 273.45 | 278.80 | 278.80 | 1.68% | 26,501 |
| Mar 10, 2026 | 271.15 | 276.00 | 270.05 | 274.20 | 274.20 | 1.12% | 33,935 |
| Mar 9, 2026 | 264.50 | 272.65 | 259.20 | 271.15 | 271.15 | -0.29% | 46,248 |
| Mar 6, 2026 | 268.00 | 289.20 | 264.50 | 271.95 | 271.95 | 0.22% | 68,423 |
| Mar 5, 2026 | 271.00 | 276.00 | 258.15 | 271.35 | 271.35 | 0.11% | 55,520 |
| Mar 4, 2026 | 281.10 | 286.25 | 268.35 | 271.05 | 271.05 | -5.49% | 16,957 |
| Mar 2, 2026 | 285.20 | 295.00 | 283.20 | 286.80 | 286.80 | -4.61% | 16,891 |
| Feb 27, 2026 | 311.05 | 316.25 | 299.30 | 300.65 | 300.65 | -3.34% | 12,320 |
| Feb 26, 2026 | 308.50 | 319.35 | 306.85 | 311.05 | 311.05 | 3.15% | 13,418 |
| Feb 25, 2026 | 307.75 | 308.15 | 298.90 | 301.55 | 301.55 | -2.01% | 8,454 |
| Feb 24, 2026 | 307.05 | 309.45 | 299.25 | 307.75 | 307.75 | -2.04% | 9,688 |
| Feb 23, 2026 | 318.95 | 325.75 | 307.05 | 314.15 | 314.15 | -1.06% | 9,124 |
| Feb 20, 2026 | 305.35 | 321.75 | 305.35 | 317.50 | 317.50 | 1.91% | 14,636 |
| Feb 19, 2026 | 317.55 | 325.35 | 308.35 | 311.55 | 311.55 | -3.77% | 17,461 |
| Feb 18, 2026 | 322.90 | 333.00 | 312.95 | 323.75 | 323.75 | -0.09% | 17,110 |
| Feb 17, 2026 | 293.65 | 338.00 | 291.70 | 324.05 | 324.05 | 10.65% | 70,555 |
| Feb 16, 2026 | 300.00 | 308.00 | 289.30 | 292.85 | 292.85 | -2.50% | 39,026 |
| Feb 13, 2026 | 314.95 | 317.20 | 285.10 | 300.35 | 300.35 | -11.34% | 265,451 |
| Feb 12, 2026 | 341.75 | 343.20 | 334.50 | 338.75 | 338.75 | -0.91% | 13,977 |
| Feb 11, 2026 | 345.40 | 353.80 | 333.00 | 341.85 | 341.85 | -1.17% | 21,506 |
| Feb 10, 2026 | 329.90 | 355.80 | 328.00 | 345.90 | 345.90 | 4.85% | 27,421 |
| Feb 9, 2026 | 299.00 | 333.90 | 299.00 | 329.90 | 329.90 | 9.58% | 21,479 |
| Feb 6, 2026 | 306.00 | 306.25 | 297.00 | 301.05 | 301.05 | -2.60% | 5,305 |
| Feb 5, 2026 | 325.80 | 325.80 | 306.80 | 309.10 | 309.10 | -4.42% | 16,530 |
| Feb 4, 2026 | 328.95 | 329.35 | 316.00 | 323.40 | 323.40 | 0.03% | 15,175 |
| Feb 3, 2026 | 310.55 | 336.15 | 310.55 | 323.30 | 323.30 | 6.09% | 24,569 |
| Feb 2, 2026 | 306.00 | 307.20 | 293.40 | 304.75 | 304.75 | -0.41% | 8,952 |
| Feb 1, 2026 | 310.00 | 316.35 | 300.80 | 306.00 | 306.00 | -2.08% | 10,439 |
| Jan 30, 2026 | 296.00 | 319.00 | 291.15 | 312.50 | 312.50 | 5.49% | 38,805 |
| Jan 29, 2026 | 298.00 | 307.75 | 289.50 | 296.25 | 296.25 | -0.79% | 19,725 |
| Jan 28, 2026 | 302.50 | 306.40 | 294.30 | 298.60 | 298.60 | -0.33% | 82,719 |
| Jan 27, 2026 | 315.85 | 315.85 | 295.50 | 299.60 | 299.60 | -3.03% | 76,729 |
| Jan 23, 2026 | 338.10 | 342.75 | 306.75 | 308.95 | 308.95 | -8.92% | 68,887 |
| 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 |