Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 193.63
+5.52 (2.93%)
Nov 11, 2026, 2:48 PM IST
NSE:GENESYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.11 | 196.05 | 188.00 | 193.63 | 193.63 | 2.93% | 241,532 |
| Nov 9, 2026 | 190.00 | 193.30 | 186.14 | 188.11 | 188.11 | -1.57% | 255,644 |
| Nov 8, 2026 | 185.00 | 193.70 | 185.00 | 191.12 | 191.12 | 3.50% | 154,738 |
| Nov 6, 2026 | 178.00 | 187.69 | 173.97 | 184.66 | 184.66 | 2.39% | 751,788 |
| Nov 5, 2026 | 182.41 | 188.00 | 179.50 | 180.35 | 180.35 | -0.20% | 306,600 |
| Nov 4, 2026 | 173.58 | 185.48 | 170.79 | 180.71 | 180.71 | 4.11% | 493,721 |
| Nov 3, 2026 | 173.80 | 180.50 | 172.05 | 173.58 | 173.58 | 0.73% | 338,942 |
| Nov 2, 2026 | 171.20 | 178.00 | 171.15 | 172.33 | 172.33 | 0.69% | 405,488 |
| Oct 30, 2026 | 186.70 | 190.25 | 168.10 | 171.15 | 171.15 | -9.40% | 1,243,094 |
| Oct 29, 2026 | 190.00 | 192.50 | 183.40 | 188.90 | 188.90 | -0.24% | 504,894 |
| Oct 28, 2026 | 197.90 | 198.75 | 188.20 | 189.35 | 189.35 | -3.88% | 384,003 |
| Oct 27, 2026 | 194.00 | 204.70 | 193.00 | 197.00 | 197.00 | 1.55% | 533,030 |
| Oct 26, 2026 | 193.15 | 197.55 | 189.20 | 194.00 | 194.00 | 0.44% | 478,965 |
| Oct 23, 2026 | 201.00 | 201.15 | 186.75 | 193.15 | 193.15 | -4.48% | 798,119 |
| Oct 22, 2026 | 206.30 | 211.00 | 200.10 | 202.20 | 202.20 | -2.93% | 488,180 |
| Oct 21, 2026 | 225.10 | 226.55 | 206.20 | 208.30 | 208.30 | -7.46% | 842,407 |
| Oct 19, 2026 | 238.00 | 240.15 | 222.60 | 225.10 | 225.10 | -5.26% | 533,838 |
| Oct 16, 2026 | 233.50 | 245.30 | 231.00 | 237.60 | 237.60 | 1.76% | 568,676 |
| Oct 15, 2026 | 251.80 | 251.90 | 232.30 | 233.50 | 233.50 | -8.00% | 1,021,958 |
| Oct 14, 2026 | 252.40 | 259.10 | 250.75 | 253.80 | 253.80 | 0.49% | 418,558 |
| Oct 13, 2026 | 265.85 | 266.65 | 244.25 | 252.55 | 252.55 | -5.00% | 781,064 |
| Oct 12, 2026 | 278.95 | 282.40 | 262.35 | 265.85 | 265.85 | -3.69% | 582,119 |
| Oct 9, 2026 | 278.00 | 284.25 | 275.00 | 276.05 | 276.05 | -1.27% | 342,097 |
| Oct 8, 2026 | 294.85 | 298.95 | 276.60 | 279.60 | 279.60 | -5.17% | 632,691 |
| Oct 7, 2026 | 299.30 | 301.80 | 291.20 | 294.85 | 294.85 | -2.06% | 353,278 |
| Oct 6, 2026 | 288.40 | 304.10 | 285.10 | 301.05 | 301.05 | 4.75% | 941,604 |
| Oct 5, 2026 | 282.00 | 299.20 | 282.00 | 287.40 | 287.40 | 2.15% | 862,980 |
| Oct 1, 2026 | 275.00 | 287.00 | 270.00 | 281.35 | 281.35 | 2.90% | 606,039 |
| Sep 30, 2026 | 278.00 | 286.70 | 271.41 | 273.43 | 273.43 | -1.53% | 392,461 |
| Sep 29, 2026 | 282.13 | 282.40 | 275.00 | 277.68 | 277.68 | -1.58% | 211,324 |
| Sep 28, 2026 | 286.17 | 288.71 | 272.68 | 282.13 | 282.13 | -1.41% | 514,678 |
| Sep 25, 2026 | 294.03 | 294.03 | 282.66 | 286.17 | 286.17 | 1.06% | 754,157 |
| Sep 24, 2026 | 280.79 | 302.00 | 276.26 | 283.18 | 283.18 | 0.55% | 1,214,456 |
| 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 |