Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 328.75
-5.85 (-1.75%)
Jul 15, 2026, 3:29 PM IST
NSE:GENESYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 334.05 | 341.55 | 326.05 | 328.75 | 328.75 | -1.75% | 174,460 |
| Jul 14, 2026 | 343.40 | 343.45 | 332.30 | 334.60 | 334.60 | -2.66% | 144,744 |
| Jul 13, 2026 | 327.10 | 353.75 | 319.90 | 343.75 | 343.75 | 5.40% | 801,372 |
| Jul 10, 2026 | 326.00 | 331.90 | 323.80 | 326.15 | 326.15 | 0.99% | 180,182 |
| Jul 9, 2026 | 321.35 | 332.55 | 319.30 | 322.95 | 322.95 | 1.35% | 178,900 |
| Jul 8, 2026 | 333.95 | 344.40 | 315.00 | 318.65 | 318.65 | -5.46% | 362,087 |
| Jul 7, 2026 | 333.00 | 340.00 | 328.65 | 337.05 | 337.05 | 1.26% | 158,852 |
| Jul 6, 2026 | 340.45 | 343.25 | 325.75 | 332.85 | 332.85 | -1.45% | 139,179 |
| Jul 3, 2026 | 337.90 | 340.80 | 323.15 | 337.75 | 337.75 | 0.58% | 197,724 |
| Jul 2, 2026 | 323.95 | 350.00 | 323.95 | 335.80 | 335.80 | 4.20% | 559,549 |
| Jul 1, 2026 | 320.05 | 324.90 | 319.95 | 322.25 | 322.25 | 0.89% | 149,519 |
| Jun 30, 2026 | 323.60 | 329.05 | 317.10 | 319.40 | 319.40 | -1.21% | 299,353 |
| Jun 29, 2026 | 326.50 | 344.40 | 320.20 | 323.30 | 323.30 | -0.98% | 552,261 |
| Jun 25, 2026 | 356.05 | 357.30 | 324.05 | 326.50 | 326.50 | -8.30% | 586,719 |
| Jun 24, 2026 | 363.00 | 363.00 | 352.00 | 356.05 | 356.05 | -1.91% | 246,651 |
| Jun 23, 2026 | 358.25 | 368.25 | 348.00 | 363.00 | 363.00 | 1.38% | 425,585 |
| Jun 22, 2026 | 363.45 | 377.00 | 354.20 | 358.05 | 358.05 | 2.08% | 915,240 |
| Jun 19, 2026 | 348.15 | 360.00 | 343.00 | 350.75 | 350.75 | 0.24% | 383,654 |
| Jun 18, 2026 | 350.10 | 361.00 | 342.50 | 349.90 | 349.90 | -0.06% | 914,050 |
| Jun 17, 2026 | 320.45 | 352.45 | 319.25 | 350.10 | 350.10 | 9.25% | 1,874,191 |
| Jun 16, 2026 | 315.30 | 327.80 | 311.95 | 320.45 | 320.45 | 1.63% | 591,661 |
| Jun 15, 2026 | 322.00 | 324.35 | 312.25 | 315.30 | 315.30 | -0.76% | 466,748 |
| Jun 12, 2026 | 331.45 | 338.95 | 314.30 | 317.70 | 317.70 | -4.13% | 1,349,532 |
| Jun 11, 2026 | 327.55 | 342.35 | 319.40 | 331.40 | 331.40 | 0.56% | 5,717,058 |
| Jun 10, 2026 | 286.00 | 335.65 | 284.30 | 329.55 | 329.55 | 16.41% | 19,282,910 |
| Jun 9, 2026 | 268.80 | 286.90 | 266.50 | 283.10 | 283.10 | 6.47% | 763,029 |
| Jun 8, 2026 | 267.55 | 274.20 | 263.10 | 265.90 | 265.90 | -3.26% | 275,275 |
| Jun 5, 2026 | 284.20 | 290.95 | 271.10 | 274.85 | 274.85 | -2.19% | 469,547 |
| Jun 4, 2026 | 266.35 | 289.30 | 265.00 | 281.00 | 281.00 | 5.11% | 1,195,145 |
| Jun 3, 2026 | 265.65 | 272.00 | 259.50 | 267.35 | 267.35 | -0.11% | 246,035 |
| Jun 2, 2026 | 256.60 | 274.00 | 254.00 | 267.65 | 267.65 | 3.72% | 567,127 |
| Jun 1, 2026 | 260.00 | 268.40 | 252.00 | 258.05 | 258.05 | -1.75% | 541,569 |
| May 29, 2026 | 248.00 | 278.70 | 242.50 | 262.65 | 262.65 | 6.27% | 2,089,095 |
| May 27, 2026 | 250.85 | 258.30 | 246.00 | 247.15 | 247.15 | -1.73% | 386,944 |
| May 26, 2026 | 255.00 | 259.90 | 245.65 | 251.50 | 251.50 | -0.85% | 1,118,628 |
| May 25, 2026 | 276.05 | 282.00 | 250.50 | 253.65 | 253.65 | -8.56% | 2,181,896 |
| May 22, 2026 | 240.75 | 284.60 | 236.25 | 277.40 | 277.40 | 14.84% | 13,905,710 |
| May 21, 2026 | 204.80 | 241.55 | 202.15 | 241.55 | 241.55 | 20.00% | 4,617,501 |
| May 20, 2026 | 209.00 | 209.00 | 199.65 | 201.30 | 201.30 | -3.91% | 434,537 |
| May 19, 2026 | 205.00 | 212.45 | 204.65 | 209.50 | 209.50 | 2.37% | 352,807 |
| May 18, 2026 | 208.80 | 212.95 | 198.05 | 204.65 | 204.65 | -1.99% | 362,717 |
| May 15, 2026 | 215.50 | 218.70 | 206.30 | 208.80 | 208.80 | -2.61% | 387,226 |
| May 14, 2026 | 219.80 | 230.55 | 213.00 | 214.40 | 214.40 | -0.90% | 930,483 |
| May 13, 2026 | 219.00 | 223.00 | 215.05 | 216.35 | 216.35 | -0.87% | 314,697 |
| May 12, 2026 | 231.25 | 232.20 | 216.80 | 218.25 | 218.25 | -4.69% | 363,630 |
| May 11, 2026 | 242.00 | 247.50 | 227.10 | 229.00 | 229.00 | -13.03% | 1,614,524 |
| May 8, 2026 | 271.90 | 271.90 | 261.15 | 263.30 | 263.30 | -3.31% | 223,305 |
| May 7, 2026 | 262.85 | 276.45 | 260.00 | 272.30 | 272.30 | 4.51% | 503,483 |
| May 6, 2026 | 254.95 | 266.65 | 252.65 | 260.55 | 260.55 | 5.08% | 471,785 |
| May 5, 2026 | 250.00 | 251.00 | 242.60 | 247.95 | 247.95 | -1.69% | 440,690 |