Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 352.25
+2.25 (0.64%)
At close: Jun 19, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 209.00 | 209.00 | 199.50 | 201.45 | 201.45 | -3.84% | 42,037 |
| May 19, 2026 | 204.05 | 212.00 | 204.05 | 209.50 | 209.50 | 2.20% | 12,607 |
| May 18, 2026 | 208.00 | 212.50 | 198.55 | 205.00 | 205.00 | -1.61% | 9,767 |
| May 15, 2026 | 217.00 | 217.90 | 207.20 | 208.35 | 208.35 | -2.91% | 19,937 |
| May 14, 2026 | 219.45 | 230.05 | 213.55 | 214.60 | 214.60 | -0.85% | 38,299 |
| May 13, 2026 | 218.30 | 222.25 | 215.10 | 216.45 | 216.45 | -1.21% | 10,394 |
| May 12, 2026 | 230.00 | 232.80 | 217.05 | 219.10 | 219.10 | -4.57% | 31,728 |
| May 11, 2026 | 252.00 | 252.00 | 227.10 | 229.60 | 229.60 | -12.88% | 65,275 |
| 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 |