Genex Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	26.60	26.90	26.50	26.60	26.60	-0.37%	577,178
May 5, 2026	27.20	27.30	26.60	26.70	26.70	-1.11%	444,089
May 4, 2026	27.00	27.50	26.90	27.00	27.00	0.37%	733,823
May 3, 2026	27.20	27.50	26.80	26.90	26.90	-0.74%	485,784
Apr 30, 2026	27.10	27.40	26.70	27.10	27.10	2.65%	731,335
Apr 29, 2026	26.40	26.90	26.30	26.40	26.40	-0.38%	516,595
Apr 28, 2026	26.50	27.20	26.40	26.50	26.50	-1.85%	751,041
Apr 27, 2026	27.80	27.80	27.00	27.00	27.00	-2.17%	614,470
Apr 26, 2026	27.30	27.70	27.30	27.60	27.60	1.47%	1,048,440
Apr 23, 2026	27.50	27.70	27.00	27.20	27.20	-0.73%	830,240
Apr 22, 2026	28.00	28.40	27.20	27.40	27.40	-1.79%	1,027,245
Apr 21, 2026	27.60	28.30	27.40	27.90	27.90	2.57%	1,934,703
Apr 20, 2026	27.20	27.90	27.00	27.20	27.20	-0.73%	1,376,476
Apr 19, 2026	28.00	28.20	27.20	27.40	27.40	-2.14%	1,195,570
Apr 16, 2026	28.00	28.90	27.80	28.00	28.00	-	2,416,479
Apr 15, 2026	27.90	28.50	27.80	28.00	28.00	0.36%	1,928,606
Apr 13, 2026	27.40	28.50	27.30	27.90	27.90	1.82%	3,929,356
Apr 12, 2026	26.90	27.50	26.50	27.40	27.40	1.86%	1,744,300
Apr 9, 2026	26.50	27.40	25.90	26.90	26.90	2.67%	3,235,833
Apr 8, 2026	26.00	26.60	25.90	26.20	26.20	3.56%	1,115,651
Apr 7, 2026	25.10	25.70	25.10	25.30	25.30	0.80%	643,863
Apr 6, 2026	25.60	25.90	25.00	25.10	25.10	-1.57%	733,827
Apr 5, 2026	26.40	26.40	25.50	25.50	25.50	-3.41%	573,963
Apr 2, 2026	26.50	27.10	26.30	26.40	26.40	-	1,236,014
Apr 1, 2026	26.10	26.70	26.10	26.40	26.40	1.93%	756,909
Mar 31, 2026	26.80	26.90	25.70	25.90	25.90	-3.00%	1,308,583
Mar 30, 2026	26.80	27.20	26.60	26.70	26.70	-	1,087,730
Mar 29, 2026	27.30	27.30	26.60	26.70	26.70	-1.84%	751,370
Mar 25, 2026	27.20	27.50	26.90	27.20	27.20	-	704,445
Mar 24, 2026	27.00	27.50	26.70	27.20	27.20	0.74%	1,159,729
Mar 16, 2026	27.00	27.30	26.50	27.00	27.00	1.89%	783,464
Mar 15, 2026	27.10	27.20	26.40	26.50	26.50	-1.49%	813,339
Mar 12, 2026	26.90	27.10	26.00	26.90	26.90	1.89%	1,229,786
Mar 11, 2026	26.00	26.90	25.60	26.40	26.40	2.72%	1,192,499
Mar 10, 2026	25.60	26.20	25.30	25.70	25.70	1.58%	1,294,871
Mar 9, 2026	25.30	25.50	24.50	25.30	25.30	2.85%	498,556
Mar 8, 2026	25.70	25.70	24.30	24.60	24.60	-4.28%	632,802
Mar 5, 2026	25.70	26.30	25.50	25.70	25.70	0.39%	770,942
Mar 4, 2026	25.60	26.30	25.20	25.60	25.60	-0.39%	911,605
Mar 3, 2026	25.70	28.00	25.00	25.70	25.70	-6.88%	1,431,421
Mar 2, 2026	27.50	28.10	27.40	27.60	27.60	1.47%	984,504
Mar 1, 2026	27.90	27.90	26.60	27.20	27.20	-3.89%	1,370,472
Feb 26, 2026	28.20	28.50	27.80	28.30	28.30	1.80%	1,194,180
Feb 25, 2026	28.20	28.30	27.50	27.80	27.80	-1.07%	1,316,651
Feb 24, 2026	28.10	28.80	27.80	28.10	28.10	0.72%	2,230,814
Feb 23, 2026	27.90	28.00	27.00	27.90	27.90	2.95%	1,552,365
Feb 22, 2026	28.00	28.10	27.00	27.10	27.10	-2.52%	1,541,957
Feb 19, 2026	28.10	28.50	27.70	27.80	27.80	-1.77%	549,801
Feb 18, 2026	28.70	29.20	28.20	28.30	28.30	-0.35%	1,693,605
Feb 17, 2026	27.60	29.40	27.40	28.40	28.40	2.90%	3,307,802