Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 281.40
+8.50 (3.11%)
At close: Oct 1, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 274.75 | 286.00 | 270.05 | 281.40 | 281.40 | 3.11% | 33,391 |
| Sep 30, 2026 | 279.30 | 286.05 | 271.95 | 272.90 | 272.90 | -2.05% | 327,474 |
| Sep 29, 2026 | 281.75 | 282.60 | 275.55 | 278.60 | 278.60 | -1.57% | 22,073 |
| Sep 28, 2026 | 286.50 | 287.90 | 273.70 | 283.05 | 283.05 | -1.05% | 30,148 |
| Sep 25, 2026 | 292.80 | 294.25 | 283.00 | 286.05 | 286.05 | 0.99% | 49,074 |
| Sep 24, 2026 | 281.90 | 301.45 | 276.70 | 283.25 | 283.25 | 0.75% | 69,680 |
| Sep 23, 2026 | 281.55 | 283.00 | 274.80 | 281.15 | 281.15 | 0.50% | 29,358 |
| Sep 22, 2026 | 279.90 | 286.90 | 274.00 | 279.75 | 279.75 | 0.41% | 25,703 |
| Sep 21, 2026 | 289.45 | 295.00 | 275.50 | 278.60 | 278.60 | -2.57% | 79,595 |
| Sep 18, 2026 | 286.85 | 295.65 | 282.75 | 285.95 | 285.95 | 0.67% | 38,762 |
| Sep 17, 2026 | 277.35 | 301.20 | 277.35 | 284.05 | 284.05 | 2.43% | 130,641 |
| Sep 16, 2026 | 283.10 | 296.95 | 270.95 | 277.30 | 277.30 | -3.24% | 72,621 |
| Sep 15, 2026 | 307.35 | 314.20 | 281.60 | 286.60 | 286.60 | -6.78% | 69,894 |
| Sep 11, 2026 | 293.95 | 316.70 | 287.00 | 307.45 | 307.45 | 2.50% | 184,731 |
| Sep 10, 2026 | 275.25 | 322.60 | 267.50 | 299.95 | 299.95 | 9.77% | 236,896 |
| Sep 9, 2026 | 293.85 | 298.00 | 271.00 | 273.25 | 273.25 | -5.15% | 168,375 |
| Sep 8, 2026 | 240.65 | 288.10 | 239.80 | 288.10 | 288.10 | 19.99% | 271,847 |
| Sep 7, 2026 | 234.00 | 241.90 | 227.90 | 240.10 | 240.10 | 4.23% | 43,850 |
| Sep 4, 2026 | 221.00 | 233.45 | 221.00 | 230.35 | 230.35 | 3.34% | 47,839 |
| Sep 3, 2026 | 218.05 | 227.90 | 218.05 | 222.90 | 222.90 | 1.30% | 25,773 |
| Sep 2, 2026 | 226.10 | 226.10 | 218.00 | 220.05 | 220.05 | -2.48% | 21,628 |
| Sep 1, 2026 | 227.15 | 233.50 | 223.00 | 225.65 | 225.65 | -0.66% | 29,889 |
| Aug 31, 2026 | 226.75 | 229.70 | 213.75 | 227.15 | 227.15 | -0.42% | 65,566 |
| Aug 28, 2026 | 235.60 | 235.60 | 222.20 | 228.10 | 228.10 | -2.67% | 85,610 |
| Aug 27, 2026 | 236.90 | 242.40 | 227.00 | 234.35 | 234.35 | -5.52% | 204,820 |
| Aug 26, 2026 | 223.05 | 257.15 | 223.05 | 248.05 | 248.05 | 15.75% | 1,127,039 |
| Aug 25, 2026 | 185.00 | 214.30 | 183.95 | 214.30 | 214.30 | 19.99% | 250,099 |
| Aug 24, 2026 | 180.45 | 187.65 | 177.60 | 178.60 | 178.60 | -0.64% | 10,837 |
| Aug 21, 2026 | 185.25 | 185.25 | 178.60 | 179.75 | 179.75 | -2.04% | 18,691 |
| Aug 20, 2026 | 183.25 | 186.90 | 181.00 | 183.50 | 183.50 | 0.77% | 8,644 |
| Aug 19, 2026 | 184.15 | 188.35 | 181.00 | 182.10 | 182.10 | 0.03% | 23,748 |
| Aug 18, 2026 | 174.05 | 185.50 | 168.75 | 182.05 | 182.05 | 6.43% | 57,114 |
| Aug 17, 2026 | 180.00 | 184.25 | 169.00 | 171.05 | 171.05 | -5.00% | 54,971 |
| Aug 14, 2026 | 209.40 | 209.40 | 175.00 | 180.05 | 180.05 | -14.47% | 86,803 |
| Aug 13, 2026 | 210.75 | 214.15 | 207.40 | 210.50 | 210.50 | 1.30% | 8,162 |
| Aug 12, 2026 | 208.20 | 213.90 | 207.10 | 207.80 | 207.80 | -3.30% | 16,342 |
| Aug 11, 2026 | 222.90 | 223.45 | 213.10 | 214.90 | 214.90 | -2.72% | 14,946 |
| Aug 10, 2026 | 227.10 | 231.05 | 220.00 | 220.90 | 220.90 | -2.92% | 22,174 |
| Aug 7, 2026 | 231.95 | 234.85 | 222.50 | 227.55 | 227.55 | -0.48% | 15,545 |
| Aug 6, 2026 | 217.80 | 233.00 | 215.90 | 228.65 | 228.65 | 2.43% | 68,082 |
| Aug 5, 2026 | 319.15 | 334.90 | 317.10 | 327.15 | 223.22 | 3.43% | 67,789 |
| Aug 4, 2026 | 315.85 | 319.95 | 298.10 | 316.30 | 215.81 | 6.03% | 69,746 |
| Aug 3, 2026 | 277.80 | 298.30 | 276.30 | 298.30 | 203.53 | 9.99% | 25,166 |
| Jul 31, 2026 | 268.85 | 273.65 | 266.75 | 271.20 | 185.04 | 1.48% | 9,869 |
| Jul 30, 2026 | 282.55 | 285.00 | 265.05 | 267.25 | 182.35 | -3.38% | 17,434 |
| Jul 29, 2026 | 285.80 | 285.80 | 272.35 | 276.60 | 188.73 | -4.29% | 20,868 |
| Jul 28, 2026 | 292.00 | 304.80 | 282.35 | 289.00 | 197.19 | -3.94% | 16,406 |
| Jul 27, 2026 | 314.45 | 314.45 | 298.00 | 300.85 | 205.27 | 1.33% | 6,087 |
| Jul 24, 2026 | 291.00 | 301.95 | 290.00 | 296.90 | 202.58 | -0.92% | 14,836 |
| Jul 23, 2026 | 304.90 | 316.55 | 295.00 | 299.65 | 204.45 | -0.32% | 20,448 |