Genex Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	40.50	40.70	39.70	39.80	39.80	-1.73%	1,027,155
Aug 12, 2026	40.20	41.50	40.20	40.50	40.50	1.76%	2,185,812
Aug 11, 2026	39.80	40.30	39.10	39.80	39.80	2.05%	1,024,831
Aug 10, 2026	39.00	39.30	38.70	39.00	39.00	0.52%	608,841
Aug 9, 2026	39.60	39.90	38.50	38.80	38.80	-2.02%	1,086,899
Aug 6, 2026	41.00	41.00	39.40	39.60	39.60	-2.46%	1,392,671
Aug 4, 2026	40.60	41.40	40.50	40.60	40.60	-0.98%	1,468,590
Aug 3, 2026	40.10	41.40	40.00	41.00	41.00	2.50%	1,830,681
Aug 2, 2026	40.60	40.80	39.90	40.00	40.00	-0.25%	1,281,156
Jul 30, 2026	40.10	40.40	39.30	40.10	40.10	1.78%	916,474
Jul 29, 2026	40.90	41.10	39.20	39.40	39.40	-2.96%	1,546,566
Jul 28, 2026	40.60	40.80	39.50	40.60	40.60	3.05%	1,692,316
Jul 27, 2026	39.00	39.80	39.00	39.40	39.40	1.81%	1,042,482
Jul 26, 2026	41.00	41.00	38.20	38.70	38.70	-3.97%	2,005,572
Jul 23, 2026	40.30	41.80	40.00	40.30	40.30	-2.66%	1,929,749
Jul 22, 2026	41.40	43.20	41.20	41.40	41.40	-3.27%	3,110,947
Jul 21, 2026	42.70	43.70	42.60	42.80	42.80	0.23%	3,047,881
Jul 20, 2026	42.70	43.00	41.20	42.70	42.70	4.15%	4,282,517
Jul 19, 2026	39.80	41.90	39.80	41.00	41.00	1.23%	2,118,066
Jul 16, 2026	40.50	41.30	40.30	40.50	40.50	-0.49%	1,794,166
Jul 15, 2026	41.30	42.20	40.60	40.70	40.70	-0.97%	2,353,495
Jul 14, 2026	41.10	42.10	40.50	41.10	41.10	0.74%	3,275,261
Jul 13, 2026	41.60	42.50	40.20	40.80	40.80	-1.45%	3,836,333
Jul 12, 2026	41.00	44.20	40.80	41.40	41.40	-	6,095,342
Jul 9, 2026	41.40	43.00	40.80	41.40	41.40	3.50%	7,620,656
Jul 8, 2026	36.70	40.00	36.10	40.00	40.00	9.89%	4,061,615
Jul 7, 2026	37.80	38.00	36.20	36.40	36.40	-3.70%	3,856,069
Jul 6, 2026	37.20	38.60	37.20	37.80	37.80	2.16%	5,738,038
Jul 5, 2026	35.50	37.20	35.30	37.00	37.00	4.82%	4,600,184
Jul 2, 2026	35.40	35.90	35.10	35.30	35.30	-0.28%	2,208,410
Jun 30, 2026	35.20	35.70	35.10	35.40	35.40	0.57%	2,134,259
Jun 29, 2026	35.50	35.60	34.90	35.20	35.20	0.28%	2,088,774
Jun 28, 2026	35.00	35.90	34.70	35.10	35.10	0.29%	2,902,518
Jun 25, 2026	35.00	35.20	34.70	35.00	35.00	0.57%	1,643,552
Jun 24, 2026	34.80	35.40	34.20	34.80	34.80	1.16%	2,015,990
Jun 23, 2026	34.30	34.80	33.60	34.40	34.40	0.88%	1,952,336
Jun 22, 2026	35.30	35.70	33.70	34.10	34.10	-3.40%	2,586,101
Jun 21, 2026	36.10	36.50	35.20	35.30	35.30	-2.49%	2,110,525
Jun 18, 2026	37.50	37.70	36.00	36.20	36.20	-2.69%	3,137,214
Jun 17, 2026	37.20	37.70	35.30	37.20	37.20	5.08%	4,524,815
Jun 16, 2026	35.40	36.20	35.10	35.40	35.40	-0.84%	3,374,290
Jun 15, 2026	35.70	37.50	35.30	35.70	35.70	-3.77%	5,331,178
Jun 14, 2026	35.50	38.20	35.50	37.10	37.10	5.70%	7,022,763
Jun 11, 2026	35.10	35.50	33.50	35.10	35.10	3.54%	4,827,252
Jun 10, 2026	33.90	35.50	33.80	33.90	33.90	-2.31%	4,606,498
Jun 9, 2026	34.70	36.30	34.40	34.70	34.70	-1.14%	4,175,277
Jun 8, 2026	33.50	35.80	33.50	35.10	35.10	3.24%	7,379,070
Jun 7, 2026	34.50	36.30	33.50	34.00	34.00	-0.29%	6,276,385
Jun 4, 2026	34.10	34.10	31.40	34.10	34.10	10.00%	10,280,170
Jun 3, 2026	31.00	31.00	28.40	31.00	31.00	9.93%	6,053,421