Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 577.90
-16.20 (-2.73%)
Aug 26, 2025, 3:29 PM IST
NSE:GENESYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 593.95 | 595.40 | 573.70 | 577.90 | 577.90 | -2.73% | 59,688 |
| 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 |
| Aug 7, 2025 | 560.40 | 577.15 | 554.95 | 570.20 | 570.20 | 1.75% | 113,605 |
| Aug 6, 2025 | 578.90 | 583.50 | 556.00 | 560.40 | 560.40 | -3.54% | 104,917 |
| Aug 5, 2025 | 583.50 | 589.25 | 578.95 | 580.95 | 580.95 | -0.95% | 53,982 |
| Aug 4, 2025 | 584.90 | 595.75 | 580.00 | 586.50 | 586.50 | 0.69% | 76,893 |
| Aug 1, 2025 | 599.90 | 599.90 | 578.00 | 582.50 | 582.50 | -2.97% | 96,208 |
| Jul 31, 2025 | 582.00 | 606.20 | 576.55 | 600.35 | 600.35 | 1.38% | 157,688 |
| Jul 30, 2025 | 591.90 | 610.00 | 588.95 | 592.15 | 592.15 | 0.04% | 199,533 |
| Jul 29, 2025 | 585.60 | 605.00 | 576.00 | 591.90 | 591.90 | 1.05% | 127,791 |
| Jul 28, 2025 | 603.50 | 612.50 | 581.30 | 585.75 | 585.75 | -3.12% | 157,414 |
| Jul 25, 2025 | 612.30 | 620.00 | 601.95 | 604.60 | 604.60 | -1.26% | 109,393 |
| Jul 24, 2025 | 619.00 | 621.45 | 610.05 | 612.30 | 612.30 | -0.94% | 107,573 |
| Jul 23, 2025 | 615.00 | 622.75 | 615.00 | 618.10 | 618.10 | 0.90% | 158,074 |
| Jul 22, 2025 | 622.50 | 631.80 | 610.25 | 612.60 | 612.60 | -1.41% | 127,286 |
| Jul 21, 2025 | 631.00 | 639.05 | 610.75 | 621.35 | 621.35 | -1.51% | 450,698 |
| Jul 18, 2025 | 645.00 | 650.35 | 628.00 | 630.90 | 630.90 | -2.03% | 126,587 |
| Jul 17, 2025 | 655.00 | 664.80 | 640.75 | 643.95 | 643.95 | -2.05% | 137,260 |
| Jul 16, 2025 | 650.00 | 661.95 | 648.55 | 657.40 | 657.40 | 0.99% | 94,763 |
| Jul 15, 2025 | 655.00 | 665.00 | 647.95 | 650.95 | 650.95 | -0.92% | 160,179 |
| Jul 14, 2025 | 665.00 | 670.80 | 652.00 | 657.00 | 657.00 | -1.38% | 160,520 |
| Jul 11, 2025 | 636.40 | 674.15 | 633.65 | 666.20 | 666.20 | 4.07% | 480,619 |
| Jul 10, 2025 | 627.20 | 646.20 | 624.00 | 640.15 | 640.15 | 2.06% | 197,255 |
| Jul 9, 2025 | 621.90 | 630.00 | 617.00 | 627.20 | 627.20 | 0.85% | 209,042 |
| Jul 8, 2025 | 635.70 | 641.65 | 620.10 | 621.90 | 621.90 | -2.30% | 168,545 |
| Jul 7, 2025 | 636.00 | 649.95 | 633.95 | 636.55 | 636.55 | -0.27% | 118,294 |
| Jul 4, 2025 | 638.85 | 640.00 | 631.10 | 638.25 | 638.25 | 0.39% | 95,178 |
| Jul 3, 2025 | 629.00 | 658.25 | 629.00 | 635.80 | 635.80 | 1.08% | 271,405 |
| Jul 2, 2025 | 630.75 | 642.00 | 627.00 | 629.00 | 629.00 | -0.28% | 147,989 |
| Jul 1, 2025 | 641.70 | 646.85 | 628.05 | 630.75 | 630.75 | -1.92% | 196,029 |
| Jun 30, 2025 | 643.50 | 650.00 | 637.05 | 643.10 | 643.10 | 0.32% | 203,715 |
| Jun 27, 2025 | 630.80 | 663.15 | 624.85 | 641.05 | 641.05 | 1.62% | 354,492 |
| Jun 26, 2025 | 638.85 | 645.00 | 628.70 | 630.80 | 630.80 | -1.26% | 203,856 |
| Jun 25, 2025 | 636.55 | 647.40 | 629.75 | 638.85 | 638.85 | 0.36% | 256,254 |
| Jun 24, 2025 | 633.45 | 657.00 | 624.95 | 636.55 | 636.55 | 1.26% | 360,606 |
| Jun 23, 2025 | 640.00 | 643.20 | 625.15 | 628.60 | 628.60 | -2.29% | 166,281 |
| Jun 20, 2025 | 642.00 | 654.10 | 639.95 | 643.35 | 643.35 | -0.66% | 121,680 |
| Jun 19, 2025 | 648.30 | 660.65 | 641.15 | 647.60 | 647.60 | -0.71% | 236,541 |
| Jun 18, 2025 | 669.90 | 676.00 | 648.05 | 652.20 | 652.20 | -2.80% | 342,508 |
| Jun 17, 2025 | 692.50 | 702.05 | 669.00 | 671.00 | 671.00 | -3.10% | 151,020 |