Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 559.00
+10.00 (1.82%)
Oct 21, 2025, 2:44 PM IST
NSE:GENESYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 567.00 | 582.90 | 554.60 | 559.00 | 559.00 | 1.82% | 229,040 |
| Oct 20, 2025 | 593.00 | 594.90 | 545.20 | 549.00 | 549.00 | -4.97% | 887,035 |
| Oct 17, 2025 | 572.00 | 612.00 | 564.00 | 577.70 | 577.70 | -0.05% | 1,570,480 |
| Oct 16, 2025 | 544.55 | 589.30 | 544.55 | 578.00 | 578.00 | 2.60% | 1,387,449 |
| Oct 15, 2025 | 491.00 | 575.55 | 491.00 | 563.35 | 563.35 | 17.45% | 4,816,753 |
| Oct 14, 2025 | 463.85 | 489.60 | 463.85 | 479.65 | 479.65 | 2.62% | 253,400 |
| Oct 13, 2025 | 483.25 | 483.25 | 465.80 | 467.40 | 467.40 | -3.28% | 165,518 |
| Oct 10, 2025 | 480.00 | 498.00 | 478.00 | 483.25 | 483.25 | 0.47% | 201,438 |
| Oct 9, 2025 | 475.35 | 482.90 | 472.20 | 481.00 | 481.00 | 1.19% | 102,610 |
| Oct 8, 2025 | 478.60 | 499.00 | 472.65 | 475.35 | 475.35 | -0.68% | 269,814 |
| Oct 7, 2025 | 494.80 | 496.75 | 476.35 | 478.60 | 478.60 | -2.55% | 139,819 |
| Oct 6, 2025 | 493.00 | 500.00 | 490.00 | 491.10 | 491.10 | -1.27% | 99,538 |
| Oct 3, 2025 | 504.95 | 509.70 | 491.30 | 497.40 | 497.40 | -1.33% | 136,769 |
| Oct 1, 2025 | 502.20 | 517.00 | 499.90 | 504.10 | 504.10 | 0.78% | 142,607 |
| Sep 30, 2025 | 500.20 | 513.60 | 494.75 | 500.20 | 500.20 | - | 207,502 |
| Sep 29, 2025 | 510.00 | 526.00 | 496.50 | 500.20 | 500.20 | -1.31% | 178,758 |
| Sep 26, 2025 | 529.70 | 531.00 | 503.65 | 506.85 | 506.85 | -4.32% | 218,143 |
| Sep 25, 2025 | 529.80 | 543.05 | 525.10 | 529.75 | 529.75 | 0.23% | 106,012 |
| Sep 24, 2025 | 537.70 | 545.35 | 525.10 | 528.55 | 528.55 | -1.96% | 134,130 |
| Sep 23, 2025 | 543.05 | 548.65 | 535.50 | 539.10 | 539.10 | -0.93% | 102,052 |
| Sep 22, 2025 | 559.75 | 562.00 | 539.25 | 544.15 | 544.15 | -2.79% | 169,937 |
| Sep 19, 2025 | 577.65 | 578.80 | 556.60 | 559.75 | 559.75 | -3.10% | 219,384 |
| Sep 18, 2025 | 578.00 | 584.70 | 572.25 | 577.65 | 577.65 | 0.64% | 98,251 |
| Sep 17, 2025 | 571.20 | 585.00 | 563.15 | 573.95 | 573.95 | 1.10% | 154,928 |
| Sep 16, 2025 | 571.95 | 577.75 | 566.00 | 567.70 | 567.70 | -0.36% | 205,949 |
| Sep 15, 2025 | 577.80 | 584.00 | 568.00 | 569.75 | 569.75 | -1.29% | 185,372 |
| Sep 12, 2025 | 581.00 | 592.00 | 574.10 | 577.20 | 577.20 | 0.19% | 142,240 |
| Sep 11, 2025 | 602.60 | 602.60 | 574.15 | 576.10 | 576.10 | -3.54% | 266,401 |
| Sep 10, 2025 | 607.00 | 612.60 | 595.00 | 597.25 | 597.25 | -1.11% | 100,637 |
| Sep 9, 2025 | 619.00 | 621.00 | 601.25 | 603.95 | 603.95 | -2.31% | 168,758 |
| Sep 8, 2025 | 631.00 | 635.05 | 614.90 | 618.25 | 618.25 | -1.78% | 110,660 |
| Sep 5, 2025 | 617.80 | 644.95 | 611.20 | 629.45 | 629.45 | 2.54% | 150,143 |
| Sep 4, 2025 | 625.00 | 628.80 | 611.00 | 613.85 | 613.85 | -1.01% | 98,177 |
| Sep 3, 2025 | 636.20 | 643.70 | 617.00 | 620.10 | 620.10 | -2.09% | 214,455 |
| Sep 2, 2025 | 587.70 | 647.90 | 581.35 | 633.35 | 633.35 | 8.29% | 615,035 |
| Sep 1, 2025 | 568.90 | 598.65 | 566.60 | 584.85 | 584.85 | 4.06% | 209,112 |
| Aug 29, 2025 | 577.80 | 577.80 | 560.50 | 562.05 | 562.05 | -1.31% | 81,472 |
| Aug 28, 2025 | 577.90 | 586.10 | 565.00 | 569.50 | 569.50 | -1.45% | 62,323 |
| Aug 26, 2025 | 593.95 | 595.40 | 573.70 | 577.90 | 577.90 | -2.73% | 59,698 |
| Aug 25, 2025 | 596.50 | 602.00 | 591.45 | 594.10 | 594.10 | -0.39% | 41,378 |
| Aug 22, 2025 | 599.50 | 605.90 | 590.65 | 596.40 | 596.40 | -0.52% | 60,700 |
| Aug 21, 2025 | 600.30 | 606.35 | 588.65 | 599.50 | 599.50 | -0.13% | 101,404 |
| Aug 20, 2025 | 594.50 | 607.05 | 593.55 | 600.30 | 600.30 | 1.02% | 100,919 |
| Aug 19, 2025 | 574.80 | 606.50 | 568.00 | 594.25 | 594.25 | 3.80% | 166,312 |
| Aug 18, 2025 | 590.65 | 603.80 | 569.75 | 572.50 | 572.50 | -2.48% | 108,057 |
| Aug 14, 2025 | 598.00 | 602.70 | 577.90 | 587.05 | 587.05 | -3.22% | 167,177 |
| Aug 13, 2025 | 600.70 | 610.45 | 593.95 | 606.60 | 606.60 | 1.16% | 91,713 |
| Aug 12, 2025 | 595.35 | 604.00 | 587.45 | 599.65 | 599.65 | 0.85% | 110,853 |
| Aug 11, 2025 | 580.40 | 610.10 | 570.00 | 594.60 | 594.60 | 2.59% | 127,398 |
| Aug 8, 2025 | 573.85 | 598.95 | 566.05 | 579.60 | 579.60 | 1.65% | 140,949 |