Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 263.55
-9.00 (-3.30%)
At close: May 8, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 278.00 | 278.00 | 261.95 | 263.55 | 263.55 | -3.30% | 8,803 |
| May 7, 2026 | 260.25 | 276.60 | 259.80 | 272.55 | 272.55 | 4.39% | 22,369 |
| May 6, 2026 | 249.65 | 266.80 | 249.65 | 261.10 | 261.10 | 4.71% | 31,988 |
| May 5, 2026 | 250.05 | 250.35 | 242.65 | 249.35 | 249.35 | -1.11% | 15,305 |
| May 4, 2026 | 268.50 | 268.50 | 251.20 | 252.15 | 252.15 | -6.46% | 18,151 |
| Apr 30, 2026 | 272.00 | 276.40 | 264.65 | 269.55 | 269.55 | -1.53% | 16,115 |
| Apr 29, 2026 | 267.00 | 280.20 | 267.00 | 273.75 | 273.75 | 2.37% | 8,321 |
| Apr 28, 2026 | 274.70 | 276.15 | 265.35 | 267.40 | 267.40 | -2.12% | 18,106 |
| Apr 27, 2026 | 262.30 | 278.00 | 262.30 | 273.20 | 273.20 | 4.24% | 9,006 |
| Apr 24, 2026 | 280.10 | 280.95 | 260.50 | 262.10 | 262.10 | -6.74% | 16,023 |
| Apr 23, 2026 | 265.30 | 293.40 | 261.70 | 281.05 | 281.05 | 5.70% | 41,379 |
| Apr 22, 2026 | 260.75 | 267.65 | 257.05 | 265.90 | 265.90 | 2.55% | 14,094 |
| Apr 21, 2026 | 260.00 | 269.70 | 258.00 | 259.30 | 259.30 | 0.52% | 8,469 |
| Apr 20, 2026 | 267.95 | 267.95 | 256.10 | 257.95 | 257.95 | -1.32% | 8,935 |
| Apr 17, 2026 | 261.35 | 266.15 | 257.80 | 261.40 | 261.40 | 1.08% | 8,362 |
| Apr 16, 2026 | 254.00 | 263.45 | 251.50 | 258.60 | 258.60 | 1.89% | 12,856 |
| Apr 15, 2026 | 257.00 | 261.60 | 250.95 | 253.80 | 253.80 | - | 17,969 |
| Apr 13, 2026 | 239.90 | 257.35 | 234.90 | 253.80 | 253.80 | 3.89% | 13,342 |
| Apr 10, 2026 | 235.95 | 247.35 | 235.00 | 244.30 | 244.30 | 4.22% | 12,468 |
| Apr 9, 2026 | 245.75 | 247.45 | 232.60 | 234.40 | 234.40 | -3.34% | 11,801 |
| Apr 8, 2026 | 249.95 | 253.30 | 240.00 | 242.50 | 242.50 | 3.43% | 29,062 |
| Apr 7, 2026 | 230.45 | 240.00 | 230.45 | 234.45 | 234.45 | -0.87% | 14,011 |
| Apr 6, 2026 | 233.00 | 238.05 | 227.50 | 236.50 | 236.50 | -0.57% | 15,254 |
| Apr 2, 2026 | 233.95 | 239.30 | 223.55 | 237.85 | 237.85 | -0.19% | 35,902 |
| Apr 1, 2026 | 217.85 | 248.90 | 217.85 | 238.30 | 238.30 | 14.87% | 76,367 |
| Mar 30, 2026 | 226.85 | 226.85 | 205.90 | 207.45 | 207.45 | -9.19% | 56,708 |
| 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 |