Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 299.95
+26.70 (9.77%)
At close: Sep 10, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,827 |
| 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 |
| Jul 22, 2026 | 318.00 | 321.30 | 295.25 | 300.60 | 205.10 | -7.19% | 21,452 |
| Jul 21, 2026 | 322.00 | 325.00 | 317.00 | 323.90 | 221.00 | 0.97% | 7,940 |
| Jul 20, 2026 | 324.00 | 327.70 | 318.10 | 320.80 | 218.89 | -1.22% | 9,912 |
| Jul 17, 2026 | 331.00 | 331.00 | 321.25 | 324.75 | 221.58 | -1.84% | 9,116 |
| Jul 16, 2026 | 335.00 | 336.50 | 325.90 | 330.85 | 225.74 | 0.64% | 4,449 |
| Jul 15, 2026 | 336.25 | 341.05 | 326.05 | 328.75 | 224.31 | -1.66% | 7,651 |
| Jul 14, 2026 | 344.00 | 344.00 | 333.10 | 334.30 | 228.10 | -2.59% | 13,907 |
| Jul 13, 2026 | 330.00 | 353.00 | 324.10 | 343.20 | 234.17 | 5.32% | 39,679 |
| Jul 10, 2026 | 328.00 | 331.30 | 325.00 | 325.85 | 222.33 | 0.59% | 6,870 |
| Jul 9, 2026 | 319.95 | 332.00 | 319.95 | 323.95 | 221.03 | 1.54% | 11,433 |
| Jul 8, 2026 | 333.90 | 343.40 | 315.45 | 319.05 | 217.69 | -5.76% | 18,816 |
| Jul 7, 2026 | 333.00 | 339.55 | 329.10 | 338.55 | 231.00 | 1.85% | 9,135 |
| Jul 6, 2026 | 343.65 | 343.65 | 325.90 | 332.40 | 226.80 | -1.39% | 11,961 |
| Jul 3, 2026 | 335.90 | 341.75 | 326.65 | 337.10 | 230.01 | 0.31% | 15,089 |