Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 273.40
+11.66 (4.45%)
Apr 27, 2026, 3:30 PM IST
NSE:GENESYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 280.00 | 282.79 | 260.00 | 261.74 | 261.74 | -6.72% | 359,969 |
| Apr 23, 2026 | 265.72 | 293.09 | 264.00 | 280.60 | 280.60 | 5.60% | 1,286,150 |
| Apr 22, 2026 | 260.50 | 268.00 | 257.01 | 265.72 | 265.72 | 2.50% | 289,673 |
| Apr 21, 2026 | 260.50 | 269.60 | 257.15 | 259.25 | 259.25 | 0.18% | 280,953 |
| Apr 20, 2026 | 263.00 | 266.79 | 256.11 | 258.79 | 258.79 | -1.75% | 240,353 |
| Apr 17, 2026 | 260.45 | 266.47 | 257.63 | 263.39 | 263.39 | 1.74% | 297,147 |
| Apr 16, 2026 | 256.13 | 263.41 | 251.48 | 258.88 | 258.88 | 1.88% | 378,539 |
| Apr 15, 2026 | 260.88 | 261.88 | 250.76 | 254.10 | 254.10 | 0.13% | 449,603 |
| Apr 13, 2026 | 235.10 | 257.66 | 234.20 | 253.77 | 253.77 | 3.98% | 588,897 |
| Apr 10, 2026 | 237.87 | 246.95 | 235.00 | 244.06 | 244.06 | 4.14% | 296,053 |
| Apr 9, 2026 | 243.18 | 247.51 | 232.33 | 234.35 | 234.35 | -3.63% | 362,514 |
| Apr 8, 2026 | 245.00 | 254.15 | 240.00 | 243.18 | 243.18 | 3.84% | 690,324 |
| Apr 7, 2026 | 232.50 | 240.02 | 232.00 | 234.18 | 234.18 | -0.91% | 273,286 |
| Apr 6, 2026 | 236.91 | 237.63 | 227.00 | 236.33 | 236.33 | -0.24% | 289,582 |
| Apr 2, 2026 | 230.00 | 239.99 | 223.50 | 236.91 | 236.91 | -0.71% | 558,319 |
| Apr 1, 2026 | 220.00 | 248.88 | 216.00 | 238.60 | 238.60 | 15.04% | 1,766,994 |
| Mar 30, 2026 | 227.95 | 227.95 | 205.15 | 207.40 | 207.40 | -9.02% | 983,193 |
| Mar 27, 2026 | 242.15 | 244.95 | 226.00 | 227.95 | 227.95 | -5.65% | 910,833 |
| Mar 25, 2026 | 245.00 | 254.00 | 240.10 | 241.60 | 241.60 | 0.02% | 809,925 |
| Mar 24, 2026 | 250.90 | 258.35 | 238.40 | 241.55 | 241.55 | -2.29% | 695,428 |
| Mar 23, 2026 | 265.00 | 267.55 | 244.00 | 247.20 | 247.20 | -8.34% | 642,859 |
| Mar 20, 2026 | 272.05 | 281.80 | 268.10 | 269.70 | 269.70 | -0.24% | 411,552 |
| Mar 19, 2026 | 271.00 | 296.00 | 268.00 | 270.35 | 270.35 | -2.19% | 680,871 |
| Mar 18, 2026 | 264.80 | 278.90 | 264.00 | 276.40 | 276.40 | 4.52% | 677,514 |
| Mar 17, 2026 | 275.05 | 275.45 | 263.55 | 264.45 | 264.45 | -3.89% | 485,051 |
| Mar 16, 2026 | 277.40 | 282.60 | 268.40 | 275.15 | 275.15 | -0.97% | 789,840 |
| 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 |