Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 271.20
+3.95 (1.48%)
At close: Jul 31, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 268.85 | 273.65 | 266.75 | 271.20 | 271.20 | 1.48% | 9,869 |
| Jul 30, 2026 | 282.55 | 285.00 | 265.05 | 267.25 | 267.25 | -3.38% | 17,434 |
| Jul 29, 2026 | 285.80 | 285.80 | 272.35 | 276.60 | 276.60 | -4.29% | 20,868 |
| Jul 28, 2026 | 292.00 | 304.80 | 282.35 | 289.00 | 289.00 | -3.94% | 16,406 |
| Jul 27, 2026 | 314.45 | 314.45 | 298.00 | 300.85 | 300.85 | 1.33% | 6,087 |
| Jul 24, 2026 | 291.00 | 301.95 | 290.00 | 296.90 | 296.90 | -0.92% | 14,836 |
| Jul 23, 2026 | 304.90 | 316.55 | 295.00 | 299.65 | 299.65 | -0.32% | 20,448 |
| Jul 22, 2026 | 318.00 | 321.30 | 295.25 | 300.60 | 300.60 | -7.19% | 21,452 |
| Jul 21, 2026 | 322.00 | 325.00 | 317.00 | 323.90 | 323.90 | 0.97% | 7,940 |
| Jul 20, 2026 | 324.00 | 327.70 | 318.10 | 320.80 | 320.80 | -1.22% | 9,912 |
| Jul 17, 2026 | 331.00 | 331.00 | 321.25 | 324.75 | 324.75 | -1.84% | 9,116 |
| Jul 16, 2026 | 335.00 | 336.50 | 325.90 | 330.85 | 330.85 | 0.64% | 4,449 |
| Jul 15, 2026 | 336.25 | 341.05 | 326.05 | 328.75 | 328.75 | -1.66% | 7,651 |
| Jul 14, 2026 | 344.00 | 344.00 | 333.10 | 334.30 | 334.30 | -2.59% | 13,907 |
| Jul 13, 2026 | 330.00 | 353.00 | 324.10 | 343.20 | 343.20 | 5.32% | 39,679 |
| Jul 10, 2026 | 328.00 | 331.30 | 325.00 | 325.85 | 325.85 | 0.59% | 6,870 |
| Jul 9, 2026 | 319.95 | 332.00 | 319.95 | 323.95 | 323.95 | 1.54% | 11,433 |
| Jul 8, 2026 | 333.90 | 343.40 | 315.45 | 319.05 | 319.05 | -5.76% | 18,816 |
| Jul 7, 2026 | 333.00 | 339.55 | 329.10 | 338.55 | 338.55 | 1.85% | 9,135 |
| Jul 6, 2026 | 343.65 | 343.65 | 325.90 | 332.40 | 332.40 | -1.39% | 11,961 |
| Jul 3, 2026 | 335.90 | 341.75 | 326.65 | 337.10 | 337.10 | 0.31% | 15,089 |
| Jul 2, 2026 | 324.30 | 350.05 | 324.30 | 336.05 | 336.05 | 4.31% | 23,392 |
| Jul 1, 2026 | 321.30 | 325.00 | 319.85 | 322.15 | 322.15 | 1.02% | 6,678 |
| Jun 30, 2026 | 325.50 | 328.00 | 317.50 | 318.90 | 318.90 | -1.30% | 12,109 |
| Jun 29, 2026 | 327.10 | 344.00 | 321.30 | 323.10 | 323.10 | -1.07% | 20,840 |
| Jun 25, 2026 | 357.50 | 357.50 | 324.70 | 326.60 | 326.60 | -7.91% | 31,931 |
| Jun 24, 2026 | 367.25 | 367.25 | 351.95 | 354.65 | 354.65 | -1.50% | 14,601 |
| Jun 23, 2026 | 360.00 | 368.00 | 348.95 | 360.05 | 360.05 | 0.70% | 27,449 |
| Jun 22, 2026 | 368.00 | 376.10 | 354.85 | 357.55 | 357.55 | 1.50% | 48,930 |
| Jun 19, 2026 | 347.75 | 360.75 | 345.00 | 352.25 | 352.25 | 0.64% | 30,129 |
| Jun 18, 2026 | 350.00 | 361.00 | 342.70 | 350.00 | 350.00 | 0.43% | 51,054 |
| Jun 17, 2026 | 319.15 | 352.60 | 319.15 | 348.50 | 348.50 | 8.72% | 168,755 |
| Jun 16, 2026 | 317.00 | 327.00 | 312.00 | 320.55 | 320.55 | 1.88% | 40,201 |
| Jun 15, 2026 | 324.55 | 324.55 | 312.30 | 314.65 | 314.65 | -0.96% | 23,235 |
| Jun 12, 2026 | 332.00 | 337.75 | 314.65 | 317.70 | 317.70 | -4.12% | 99,973 |
| Jun 11, 2026 | 328.75 | 342.00 | 319.65 | 331.35 | 331.35 | 0.73% | 320,036 |
| Jun 10, 2026 | 284.10 | 335.00 | 284.10 | 328.95 | 328.95 | 16.26% | 762,984 |
| Jun 9, 2026 | 267.50 | 286.90 | 267.50 | 282.95 | 282.95 | 5.99% | 41,372 |
| Jun 8, 2026 | 265.15 | 272.95 | 264.20 | 266.95 | 266.95 | -3.00% | 23,305 |
| Jun 5, 2026 | 282.70 | 290.00 | 271.85 | 275.20 | 275.20 | -1.89% | 35,820 |
| Jun 4, 2026 | 266.60 | 289.00 | 265.65 | 280.50 | 280.50 | 4.98% | 27,903 |
| Jun 3, 2026 | 268.00 | 271.65 | 261.00 | 267.20 | 267.20 | -0.15% | 13,180 |
| Jun 2, 2026 | 254.70 | 274.00 | 254.70 | 267.60 | 267.60 | 3.48% | 24,683 |
| Jun 1, 2026 | 259.95 | 269.60 | 252.70 | 258.60 | 258.60 | -1.24% | 21,212 |
| May 29, 2026 | 247.25 | 278.00 | 243.80 | 261.85 | 261.85 | 6.01% | 75,654 |
| May 27, 2026 | 252.40 | 257.85 | 246.10 | 247.00 | 247.00 | -1.48% | 14,406 |
| May 26, 2026 | 254.60 | 259.60 | 246.00 | 250.70 | 250.70 | -1.51% | 87,778 |
| May 25, 2026 | 279.55 | 282.05 | 250.60 | 254.55 | 254.55 | -7.97% | 136,612 |
| May 22, 2026 | 242.95 | 284.25 | 236.00 | 276.60 | 276.60 | 14.44% | 507,696 |
| May 21, 2026 | 201.55 | 241.70 | 201.55 | 241.70 | 241.70 | 19.98% | 137,262 |