Genesys International Corporation Limited (BOM:506109)
India · Delayed Price · Currency is INR 193.00
-9.95 (-4.90%)
At close: Oct 23, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 198.30 | 200.00 | 187.25 | 193.00 | 193.00 | -4.90% | 31,950 |
| Oct 22, 2026 | 205.30 | 210.55 | 200.70 | 202.95 | 202.95 | -2.55% | 28,360 |
| Oct 21, 2026 | 225.00 | 225.50 | 206.35 | 208.25 | 208.25 | -7.61% | 54,018 |
| Oct 19, 2026 | 235.20 | 237.80 | 222.60 | 225.40 | 225.40 | -5.21% | 32,745 |
| Oct 16, 2026 | 229.45 | 245.10 | 229.05 | 237.80 | 237.80 | 1.84% | 42,423 |
| Oct 15, 2026 | 252.95 | 252.95 | 232.40 | 233.50 | 233.50 | -7.78% | 52,612 |
| Oct 14, 2026 | 253.90 | 259.30 | 251.80 | 253.20 | 253.20 | 0.20% | 16,046 |
| Oct 13, 2026 | 263.00 | 264.55 | 244.80 | 252.70 | 252.70 | -5.04% | 50,330 |
| Oct 12, 2026 | 279.25 | 281.20 | 264.00 | 266.10 | 266.10 | -3.62% | 25,877 |
| Oct 9, 2026 | 278.95 | 284.05 | 275.00 | 276.10 | 276.10 | -1.27% | 16,055 |
| Oct 8, 2026 | 295.20 | 298.00 | 277.25 | 279.65 | 279.65 | -5.32% | 41,474 |
| Oct 7, 2026 | 299.85 | 300.90 | 291.05 | 295.35 | 295.35 | -2.17% | 25,053 |
| Oct 6, 2026 | 287.80 | 304.00 | 285.05 | 301.90 | 301.90 | 4.90% | 87,315 |
| Oct 5, 2026 | 285.90 | 299.50 | 282.05 | 287.80 | 287.80 | 2.27% | 74,104 |
| 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 |