Skip to main content
logo
Genesys International Corporation Limited (BOM:506109)
India flag India · Delayed Price · Currency is INR
343.20
+17.35 (5.32%)
At close: Jul 13, 2026

BOM:506109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026328.00331.30325.00325.85325.850.59%6,870
Jul 9, 2026319.95332.00319.95323.95323.951.54%11,433
Jul 8, 2026333.90343.40315.45319.05319.05-5.76%18,816
Jul 7, 2026333.00339.55329.10338.55338.551.85%9,135
Jul 6, 2026343.65343.65325.90332.40332.40-1.39%11,961
Jul 3, 2026335.90341.75326.65337.10337.100.31%15,089
Jul 2, 2026324.30350.05324.30336.05336.054.31%23,392
Jul 1, 2026321.30325.00319.85322.15322.151.02%6,678
Jun 30, 2026325.50328.00317.50318.90318.90-1.30%12,109
Jun 29, 2026327.10344.00321.30323.10323.10-1.07%20,840
Jun 25, 2026357.50357.50324.70326.60326.60-7.91%31,931
Jun 24, 2026367.25367.25351.95354.65354.65-1.50%14,601
Jun 23, 2026360.00368.00348.95360.05360.050.70%27,449
Jun 22, 2026368.00376.10354.85357.55357.551.50%48,930
Jun 19, 2026347.75360.75345.00352.25352.250.64%30,129
Jun 18, 2026350.00361.00342.70350.00350.000.43%51,054
Jun 17, 2026319.15352.60319.15348.50348.508.72%168,755
Jun 16, 2026317.00327.00312.00320.55320.551.88%40,201
Jun 15, 2026324.55324.55312.30314.65314.65-0.96%23,235
Jun 12, 2026332.00337.75314.65317.70317.70-4.12%99,973
Jun 11, 2026328.75342.00319.65331.35331.350.73%320,036
Jun 10, 2026284.10335.00284.10328.95328.9516.26%762,984
Jun 9, 2026267.50286.90267.50282.95282.955.99%41,372
Jun 8, 2026265.15272.95264.20266.95266.95-3.00%23,305
Jun 5, 2026282.70290.00271.85275.20275.20-1.89%35,820
Jun 4, 2026266.60289.00265.65280.50280.504.98%27,903
Jun 3, 2026268.00271.65261.00267.20267.20-0.15%13,180
Jun 2, 2026254.70274.00254.70267.60267.603.48%24,683
Jun 1, 2026259.95269.60252.70258.60258.60-1.24%21,212
May 29, 2026247.25278.00243.80261.85261.856.01%75,654
May 27, 2026252.40257.85246.10247.00247.00-1.48%14,406
May 26, 2026254.60259.60246.00250.70250.70-1.51%87,778
May 25, 2026279.55282.05250.60254.55254.55-7.97%136,612
May 22, 2026242.95284.25236.00276.60276.6014.44%507,696
May 21, 2026201.55241.70201.55241.70241.7019.98%137,262
May 20, 2026209.00209.00199.50201.45201.45-3.84%42,037
May 19, 2026204.05212.00204.05209.50209.502.20%12,607
May 18, 2026208.00212.50198.55205.00205.00-1.61%9,767
May 15, 2026217.00217.90207.20208.35208.35-2.91%19,937
May 14, 2026219.45230.05213.55214.60214.60-0.85%38,299
May 13, 2026218.30222.25215.10216.45216.45-1.21%10,394
May 12, 2026230.00232.80217.05219.10219.10-4.57%31,728
May 11, 2026252.00252.00227.10229.60229.60-12.88%65,275
May 8, 2026278.00278.00261.95263.55263.55-3.30%8,803
May 7, 2026260.25276.60259.80272.55272.554.39%22,369
May 6, 2026249.65266.80249.65261.10261.104.71%31,988
May 5, 2026250.05250.35242.65249.35249.35-1.11%15,305
May 4, 2026268.50268.50251.20252.15252.15-6.46%18,151
Apr 30, 2026272.00276.40264.65269.55269.55-1.53%16,115
Apr 29, 2026267.00280.20267.00273.75273.752.37%8,321