Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 291.88
+10.26 (3.64%)
Sep 24, 2026, 11:55 AM IST
NSE:GENESYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 280.79 | 280.79 | 277.02 | 277.49 | - | -1.47% | 60,780 |
| Sep 23, 2026 | 280.10 | 283.80 | 274.61 | 281.62 | 281.62 | 0.54% | 396,510 |
| Sep 22, 2026 | 282.00 | 286.98 | 273.50 | 280.10 | 280.10 | 0.36% | 482,544 |
| Sep 21, 2026 | 289.05 | 295.50 | 272.40 | 279.09 | 279.09 | -2.14% | 639,081 |
| Sep 18, 2026 | 286.00 | 296.00 | 281.25 | 285.19 | 285.19 | 0.27% | 496,070 |
| Sep 17, 2026 | 278.30 | 301.00 | 278.30 | 284.42 | 284.42 | 2.79% | 1,226,611 |
| Sep 16, 2026 | 289.00 | 295.88 | 270.10 | 276.71 | 276.71 | -3.08% | 1,018,076 |
| Sep 15, 2026 | 307.00 | 314.49 | 280.19 | 285.51 | 285.51 | -7.24% | 945,103 |
| Sep 11, 2026 | 291.81 | 316.94 | 286.98 | 307.81 | 307.81 | 2.72% | 2,809,027 |
| Sep 10, 2026 | 274.31 | 323.23 | 265.63 | 299.67 | 299.67 | 9.25% | 9,166,324 |
| Sep 9, 2026 | 291.01 | 297.40 | 271.10 | 274.31 | 274.31 | -4.82% | 3,610,543 |
| Sep 8, 2026 | 240.25 | 288.19 | 239.50 | 288.19 | 288.19 | 20.00% | 8,754,555 |
| Sep 7, 2026 | 234.00 | 241.90 | 227.03 | 240.16 | 240.16 | 4.02% | 670,463 |
| Sep 4, 2026 | 222.63 | 234.00 | 222.62 | 230.88 | 230.88 | 3.71% | 475,906 |
| Sep 3, 2026 | 222.00 | 227.60 | 220.13 | 222.63 | 222.63 | 1.26% | 397,999 |
| Sep 2, 2026 | 225.00 | 225.79 | 216.35 | 219.87 | 219.87 | -2.68% | 396,489 |
| Sep 1, 2026 | 227.35 | 234.25 | 220.89 | 225.93 | 225.93 | -0.62% | 592,909 |
| Aug 31, 2026 | 227.80 | 230.00 | 213.35 | 227.35 | 227.35 | -0.20% | 840,932 |
| Aug 28, 2026 | 234.50 | 234.50 | 222.00 | 227.80 | 227.80 | -2.86% | 984,498 |
| Aug 27, 2026 | 236.90 | 242.65 | 226.40 | 234.50 | 234.50 | -4.79% | 4,531,990 |
| Aug 26, 2026 | 226.00 | 257.10 | 225.60 | 246.30 | 246.30 | 14.96% | 18,229,833 |
| Aug 25, 2026 | 181.30 | 214.25 | 181.30 | 214.25 | 214.25 | 19.99% | 4,190,457 |
| Aug 24, 2026 | 181.90 | 187.95 | 177.55 | 178.55 | 178.55 | -0.45% | 286,013 |
| Aug 21, 2026 | 183.55 | 185.00 | 178.10 | 179.35 | 179.35 | -2.29% | 345,235 |
| Aug 20, 2026 | 182.20 | 187.30 | 180.00 | 183.55 | 183.55 | 0.60% | 267,467 |
| Aug 19, 2026 | 183.80 | 188.80 | 180.35 | 182.45 | 182.45 | 0.08% | 553,574 |
| Aug 18, 2026 | 173.65 | 185.65 | 168.50 | 182.30 | 182.30 | 6.70% | 1,145,549 |
| Aug 17, 2026 | 176.95 | 187.85 | 168.75 | 170.85 | 170.85 | -5.69% | 1,291,198 |
| Aug 14, 2026 | 209.45 | 211.30 | 173.65 | 181.15 | 181.15 | -14.27% | 1,572,472 |
| Aug 13, 2026 | 208.00 | 214.90 | 207.20 | 211.30 | 211.30 | 1.59% | 161,812 |
| Aug 12, 2026 | 210.10 | 214.00 | 207.20 | 208.00 | 208.00 | -3.01% | 183,143 |
| Aug 11, 2026 | 221.00 | 223.70 | 213.00 | 214.45 | 214.45 | -2.85% | 160,769 |
| Aug 10, 2026 | 229.90 | 230.60 | 219.25 | 220.75 | 220.75 | -2.95% | 203,060 |
| Aug 7, 2026 | 231.85 | 234.85 | 221.85 | 227.45 | 227.45 | -0.68% | 330,502 |
| Aug 6, 2026 | 215.05 | 232.95 | 215.05 | 229.00 | 229.00 | 2.11% | 1,029,321 |
| Aug 5, 2026 | 316.65 | 335.00 | 316.50 | 328.70 | 224.28 | 3.81% | 867,119 |
| Aug 4, 2026 | 313.00 | 320.15 | 297.40 | 316.65 | 216.05 | 5.99% | 1,811,595 |
| Aug 3, 2026 | 275.00 | 298.75 | 274.95 | 298.75 | 203.84 | 10.00% | 511,803 |
| Jul 31, 2026 | 267.90 | 274.00 | 266.40 | 271.60 | 185.32 | 1.55% | 162,642 |
| Jul 30, 2026 | 276.90 | 285.45 | 265.50 | 267.45 | 182.48 | -3.45% | 301,096 |
| Jul 29, 2026 | 282.00 | 283.50 | 272.25 | 277.00 | 189.00 | -3.27% | 512,653 |
| Jul 28, 2026 | 302.80 | 305.40 | 282.90 | 286.35 | 195.38 | -4.72% | 359,100 |
| Jul 27, 2026 | 305.00 | 306.30 | 297.30 | 300.55 | 205.07 | 0.96% | 147,856 |
| Jul 24, 2026 | 289.00 | 303.00 | 289.00 | 297.70 | 203.12 | -0.42% | 210,547 |
| Jul 23, 2026 | 300.95 | 316.80 | 291.30 | 298.95 | 203.98 | -0.66% | 349,614 |
| Jul 22, 2026 | 323.60 | 324.00 | 295.50 | 300.95 | 205.34 | -7.00% | 449,744 |
| Jul 21, 2026 | 321.15 | 325.65 | 317.35 | 323.60 | 220.80 | 0.76% | 125,279 |
| Jul 20, 2026 | 324.35 | 327.85 | 318.00 | 321.15 | 219.12 | -0.99% | 125,603 |
| Jul 17, 2026 | 332.85 | 332.85 | 321.10 | 324.35 | 221.31 | -1.96% | 133,389 |
| Jul 16, 2026 | 331.65 | 337.45 | 326.15 | 330.85 | 225.74 | 0.64% | 114,869 |