Genex Infosys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	26.80	27.00	26.40	26.60	26.60	-	393,869
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