Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 277.85
+6.55 (2.41%)
Mar 13, 2026, 3:29 PM IST
NSE:GENESYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 269.90 | 284.00 | 265.20 | 277.85 | 277.85 | 2.41% | 1,013,395 |
| Mar 12, 2026 | 276.00 | 282.00 | 267.30 | 271.30 | 271.30 | -3.06% | 861,741 |
| Mar 11, 2026 | 273.70 | 285.00 | 272.00 | 279.85 | 279.85 | 2.25% | 743,037 |
| Mar 10, 2026 | 271.10 | 276.20 | 270.00 | 273.70 | 273.70 | 1.05% | 645,731 |
| Mar 9, 2026 | 264.10 | 272.70 | 258.55 | 270.85 | 270.85 | -0.57% | 483,817 |
| Mar 6, 2026 | 269.20 | 288.95 | 264.10 | 272.40 | 272.40 | 0.26% | 1,185,004 |
| Mar 5, 2026 | 271.00 | 275.80 | 258.25 | 271.70 | 271.70 | 0.50% | 653,275 |
| Mar 4, 2026 | 280.00 | 288.70 | 266.10 | 270.35 | 270.35 | -5.75% | 564,651 |
| Mar 2, 2026 | 286.00 | 298.80 | 282.10 | 286.85 | 286.85 | -4.59% | 406,421 |
| Feb 27, 2026 | 310.00 | 316.70 | 299.40 | 300.65 | 300.65 | -3.27% | 297,263 |
| Feb 26, 2026 | 301.25 | 319.75 | 300.50 | 310.80 | 310.80 | 3.17% | 318,298 |
| Feb 25, 2026 | 306.30 | 308.65 | 299.50 | 301.25 | 301.25 | -1.65% | 236,307 |
| Feb 24, 2026 | 311.30 | 313.00 | 299.00 | 306.30 | 306.30 | -2.41% | 228,808 |
| Feb 23, 2026 | 316.95 | 326.00 | 307.25 | 313.85 | 313.85 | -0.98% | 311,989 |
| Feb 20, 2026 | 310.50 | 322.95 | 310.50 | 316.95 | 316.95 | 2.08% | 386,701 |
| Feb 19, 2026 | 322.00 | 326.15 | 309.00 | 310.50 | 310.50 | -4.03% | 325,056 |
| Feb 18, 2026 | 320.00 | 333.10 | 312.05 | 323.55 | 323.55 | -0.14% | 729,617 |
| Feb 17, 2026 | 292.25 | 339.00 | 290.20 | 324.00 | 324.00 | 10.86% | 2,400,104 |
| Feb 16, 2026 | 300.15 | 307.95 | 288.00 | 292.25 | 292.25 | -2.63% | 772,976 |
| Feb 13, 2026 | 308.00 | 316.70 | 286.35 | 300.15 | 300.15 | -11.07% | 1,755,541 |
| Feb 12, 2026 | 341.20 | 342.60 | 334.00 | 337.50 | 337.50 | -1.08% | 198,136 |
| Feb 11, 2026 | 346.60 | 353.25 | 333.15 | 341.20 | 341.20 | -1.23% | 531,218 |
| Feb 10, 2026 | 329.65 | 356.10 | 326.40 | 345.45 | 345.45 | 4.79% | 650,708 |
| Feb 9, 2026 | 300.65 | 333.85 | 299.85 | 329.65 | 329.65 | 9.65% | 529,104 |
| Feb 6, 2026 | 308.00 | 308.85 | 297.00 | 300.65 | 300.65 | -2.86% | 243,588 |
| Feb 5, 2026 | 321.00 | 322.70 | 306.35 | 309.50 | 309.50 | -4.12% | 195,602 |
| Feb 4, 2026 | 323.65 | 329.90 | 314.15 | 322.80 | 322.80 | -0.40% | 327,911 |
| Feb 3, 2026 | 319.45 | 337.50 | 315.00 | 324.10 | 324.10 | 6.89% | 575,740 |
| Feb 2, 2026 | 303.30 | 309.75 | 293.05 | 303.20 | 303.20 | -2.21% | 221,682 |
| Feb 1, 2026 | 310.00 | 316.60 | 301.10 | 310.05 | 310.05 | -0.62% | 180,745 |
| Jan 30, 2026 | 299.80 | 319.40 | 291.05 | 312.00 | 312.00 | 5.37% | 744,536 |
| Jan 29, 2026 | 300.05 | 311.00 | 289.65 | 296.10 | 296.10 | -0.82% | 414,488 |
| Jan 28, 2026 | 301.60 | 306.10 | 294.05 | 298.55 | 298.55 | -0.08% | 621,160 |
| Jan 27, 2026 | 314.05 | 314.05 | 295.00 | 298.80 | 298.80 | -3.18% | 563,544 |
| Jan 23, 2026 | 338.70 | 342.45 | 306.85 | 308.60 | 308.60 | -8.87% | 839,694 |
| Jan 22, 2026 | 310.95 | 347.80 | 298.60 | 338.65 | 338.65 | 9.72% | 3,458,600 |
| Jan 21, 2026 | 324.85 | 325.00 | 305.50 | 308.65 | 308.65 | -4.99% | 881,787 |
| Jan 20, 2026 | 334.65 | 338.20 | 314.50 | 324.85 | 324.85 | -2.93% | 774,394 |
| Jan 19, 2026 | 343.00 | 343.00 | 327.40 | 334.65 | 334.65 | -2.45% | 469,232 |
| Jan 16, 2026 | 356.35 | 365.45 | 334.30 | 343.05 | 343.05 | -3.73% | 755,390 |
| Jan 14, 2026 | 379.70 | 386.10 | 353.85 | 356.35 | 356.35 | -6.15% | 583,895 |
| Jan 13, 2026 | 400.00 | 406.20 | 374.05 | 379.70 | 379.70 | -4.22% | 670,641 |
| Jan 12, 2026 | 418.20 | 418.20 | 394.10 | 396.45 | 396.45 | -5.20% | 290,642 |
| Jan 9, 2026 | 430.50 | 439.90 | 413.20 | 418.20 | 418.20 | -2.82% | 342,069 |
| Jan 8, 2026 | 430.10 | 433.90 | 419.70 | 430.35 | 430.35 | -0.60% | 185,290 |
| Jan 7, 2026 | 425.00 | 434.55 | 420.05 | 432.95 | 432.95 | 1.81% | 132,928 |
| Jan 6, 2026 | 425.60 | 429.00 | 423.00 | 425.25 | 425.25 | -0.08% | 233,426 |
| Jan 5, 2026 | 429.10 | 433.00 | 421.20 | 425.60 | 425.60 | -0.82% | 118,860 |
| Jan 2, 2026 | 424.25 | 433.70 | 421.00 | 429.10 | 429.10 | 1.14% | 156,694 |
| Jan 1, 2026 | 435.00 | 439.00 | 421.00 | 424.25 | 424.25 | -2.91% | 263,562 |