Genesys International Corporation Limited (NSE:GENESYS)
India · Delayed Price · Currency is INR 273.65
+32.10 (13.29%)
May 22, 2026, 3:29 PM IST
NSE:GENESYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 265.20 | 267.35 | 251.10 | 252.20 | 252.20 | -6.14% | 629,109 |
| Apr 30, 2026 | 271.20 | 276.90 | 264.80 | 268.69 | 268.69 | -1.92% | 242,880 |
| Apr 29, 2026 | 267.90 | 280.85 | 266.20 | 273.94 | 273.94 | 2.97% | 326,316 |
| Apr 28, 2026 | 272.80 | 276.68 | 265.10 | 266.04 | 266.04 | -2.62% | 229,465 |
| Apr 27, 2026 | 263.70 | 278.40 | 263.69 | 273.20 | 273.20 | 4.38% | 330,844 |
| 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 |