Genex Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	28.20	28.40	27.00	28.20	28.20	2.55%	2,626,379
Jun 1, 2026	27.50	27.80	27.40	27.50	27.50	0.73%	1,029,237
May 24, 2026	27.20	27.40	27.00	27.30	27.30	0.74%	731,099
May 23, 2026	27.40	27.40	26.90	27.10	27.10	-0.37%	973,386
May 21, 2026	27.20	27.70	27.10	27.20	27.20	1.12%	1,499,437
May 20, 2026	26.60	27.20	26.50	26.90	26.90	1.89%	932,129
May 19, 2026	26.60	26.70	26.20	26.40	26.40	-	819,596
May 18, 2026	27.00	27.10	26.30	26.40	26.40	-1.86%	817,210
May 17, 2026	27.40	27.50	26.80	26.90	26.90	-1.82%	608,207
May 14, 2026	27.40	27.90	27.30	27.40	27.40	-	1,065,199
May 13, 2026	27.40	27.90	27.20	27.40	27.40	-0.36%	957,118
May 12, 2026	26.80	27.70	26.80	27.50	27.50	2.61%	1,847,719
May 11, 2026	26.80	26.90	26.60	26.80	26.80	0.75%	373,598
May 10, 2026	26.70	27.00	26.50	26.60	26.60	-	462,935