Genesys International Corporation Limited (NSE:GENESYS)
India flag India · Delayed Price · Currency is INR
582.50
-17.85 (-2.97%)
Aug 1, 2025, 3:30 PM IST

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025599.90599.90578.00582.50582.50-2.97%96,208
Jul 31, 2025582.00606.20576.55600.35600.351.38%157,688
Jul 30, 2025591.90610.00588.95592.15592.150.04%199,533
Jul 29, 2025585.60605.00576.00591.90591.901.05%127,791
Jul 28, 2025603.50612.50581.30585.75585.75-3.12%157,414
Jul 25, 2025612.30620.00601.95604.60604.60-1.26%109,393
Jul 24, 2025619.00621.45610.05612.30612.30-0.94%107,573
Jul 23, 2025615.00622.75615.00618.10618.100.90%158,074
Jul 22, 2025622.50631.80610.25612.60612.60-1.41%127,286
Jul 21, 2025631.00639.05610.75621.35621.35-1.51%450,698
Jul 18, 2025645.00650.35628.00630.90630.90-2.03%126,587
Jul 17, 2025655.00664.80640.75643.95643.95-2.05%137,260
Jul 16, 2025650.00661.95648.55657.40657.400.99%94,763
Jul 15, 2025655.00665.00647.95650.95650.95-0.92%160,179
Jul 14, 2025665.00670.80652.00657.00657.00-1.38%160,520
Jul 11, 2025636.40674.15633.65666.20666.204.07%480,619
Jul 10, 2025627.20646.20624.00640.15640.152.06%197,255
Jul 9, 2025621.90630.00617.00627.20627.200.85%209,042
Jul 8, 2025635.70641.65620.10621.90621.90-2.30%168,545
Jul 7, 2025636.00649.95633.95636.55636.55-0.27%118,294
Jul 4, 2025638.85640.00631.10638.25638.250.39%95,178
Jul 3, 2025629.00658.25629.00635.80635.801.08%271,405
Jul 2, 2025630.75642.00627.00629.00629.00-0.28%147,989
Jul 1, 2025641.70646.85628.05630.75630.75-1.92%196,029
Jun 30, 2025643.50650.00637.05643.10643.100.32%203,715
Jun 27, 2025630.80663.15624.85641.05641.051.62%354,492
Jun 26, 2025638.85645.00628.70630.80630.80-1.26%203,856
Jun 25, 2025636.55647.40629.75638.85638.850.36%256,254
Jun 24, 2025633.45657.00624.95636.55636.551.26%360,606
Jun 23, 2025640.00643.20625.15628.60628.60-2.29%166,281
Jun 20, 2025642.00654.10639.95643.35643.35-0.66%121,680
Jun 19, 2025648.30660.65641.15647.60647.60-0.71%236,541
Jun 18, 2025669.90676.00648.05652.20652.20-2.80%342,508
Jun 17, 2025692.50702.05669.00671.00671.00-3.10%151,020
Jun 16, 2025671.00694.95662.25692.45692.452.44%199,481
Jun 13, 2025672.25687.65661.30675.95675.95-0.89%120,747
Jun 12, 2025695.05701.45680.30682.05682.05-1.98%184,866
Jun 11, 2025700.85718.00693.15695.80695.80-0.49%228,772
Jun 10, 2025706.00721.45694.85699.20699.20-0.84%388,914
Jun 9, 2025688.55713.50685.95705.15705.152.41%340,145
Jun 6, 2025711.00714.75683.30688.55688.55-2.87%195,591
Jun 5, 2025699.85721.00697.95708.90708.901.29%225,187
Jun 4, 2025702.00709.40689.55699.85699.85-0.33%176,864
Jun 3, 2025729.75734.10696.55702.15702.15-3.23%181,580
Jun 2, 2025740.30750.75712.25725.55725.55-2.34%305,243
May 30, 2025746.90757.50731.00742.95742.950.28%246,714
May 29, 2025735.95749.20721.00740.90740.901.49%239,745
May 28, 2025721.25736.90715.65730.00730.001.21%269,238
May 27, 2025726.05731.10715.10721.25721.25-0.66%86,754
May 26, 2025723.95735.60717.70726.05726.050.30%141,030