Genesys International Corporation Limited GENESYS
NSE · India · Technology Services
INR 281.35+7.92 (+2.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 273.43 | -1.53% | INR 278.00 | INR 286.70 | INR 271.41 | 392.46K |
| 2026-09-29 | INR 277.68 | -1.58% | INR 282.13 | INR 282.40 | INR 275.00 | 211.32K |
| 2026-09-28 | INR 282.13 | -1.41% | INR 286.17 | INR 288.71 | INR 272.68 | 514.68K |
| 2026-09-25 | INR 286.17 | +1.06% | INR 294.03 | INR 294.03 | INR 282.66 | 754.16K |
| 2026-09-24 | INR 283.18 | +0.55% | INR 280.79 | INR 302.00 | INR 276.26 | 1.21M |
| 2026-09-23 | INR 281.62 | +0.54% | INR 280.10 | INR 283.80 | INR 274.61 | 396.51K |
| 2026-09-22 | INR 280.10 | +0.36% | INR 282.00 | INR 286.98 | INR 273.50 | 482.54K |
| 2026-09-21 | INR 279.09 | -2.14% | INR 289.05 | INR 295.50 | INR 272.40 | 639.08K |
| 2026-09-18 | INR 285.19 | +0.27% | INR 286.00 | INR 296.00 | INR 281.25 | 496.07K |
| 2026-09-17 | INR 284.42 | +2.79% | INR 278.30 | INR 301.00 | INR 278.30 | 1.23M |
| 2026-09-16 | INR 276.71 | -3.08% | INR 289.00 | INR 295.88 | INR 270.10 | 1.02M |
| 2026-09-15 | INR 285.51 | -7.24% | INR 307.00 | INR 314.49 | INR 280.19 | 945.10K |
| 2026-09-14 | INR 307.81 | 0.00% | INR 307.81 | INR 307.81 | INR 307.81 | 0 |
| 2026-09-11 | INR 307.81 | +2.72% | INR 291.81 | INR 316.94 | INR 286.98 | 2.81M |
| 2026-09-10 | INR 299.67 | +9.25% | INR 274.31 | INR 323.23 | INR 265.63 | 9.17M |
| 2026-09-09 | INR 274.31 | -4.82% | INR 291.01 | INR 297.40 | INR 271.10 | 3.61M |
| 2026-09-08 | INR 288.19 | +20.00% | INR 240.25 | INR 288.19 | INR 239.50 | 8.75M |
| 2026-09-07 | INR 240.16 | +4.02% | INR 234.00 | INR 241.90 | INR 227.03 | 670.46K |
| 2026-09-04 | INR 230.88 | +3.71% | INR 222.63 | INR 234.00 | INR 222.62 | 475.91K |
| 2026-09-03 | INR 222.63 | +1.26% | INR 222.00 | INR 227.60 | INR 220.13 | 398.00K |
| 2026-09-02 | INR 219.87 | -2.68% | INR 225.00 | INR 225.79 | INR 216.35 | 396.49K |
| 2026-09-01 | INR 225.93 | -0.62% | INR 227.35 | INR 234.25 | INR 220.89 | 592.91K |
| 2026-08-31 | INR 227.35 | -0.20% | INR 227.80 | INR 230.00 | INR 213.35 | 840.93K |
| 2026-08-28 | INR 227.80 | -2.86% | INR 234.50 | INR 234.50 | INR 222.00 | 984.50K |
| 2026-08-27 | INR 234.50 | -4.79% | INR 236.90 | INR 242.65 | INR 226.40 | 4.53M |
| 2026-08-26 | INR 246.30 | +14.96% | INR 226.00 | INR 257.10 | INR 225.60 | 18.23M |
| 2026-08-25 | INR 214.25 | +19.99% | INR 181.30 | INR 214.25 | INR 181.30 | 4.19M |
| 2026-08-24 | INR 178.55 | -0.45% | INR 181.90 | INR 187.95 | INR 177.55 | 286.01K |
| 2026-08-21 | INR 179.35 | -2.29% | INR 183.55 | INR 185.00 | INR 178.10 | 345.24K |
| 2026-08-20 | INR 183.55 | +0.60% | INR 182.20 | INR 187.30 | INR 180.00 | 267.47K |
| 2026-08-19 | INR 182.45 | +0.08% | INR 183.80 | INR 188.80 | INR 180.35 | 553.57K |
| 2026-08-18 | INR 182.30 | +6.70% | INR 173.65 | INR 185.65 | INR 168.50 | 1.15M |
| 2026-08-17 | INR 170.85 | -5.69% | INR 176.95 | INR 187.85 | INR 168.75 | 1.29M |
| 2026-08-14 | INR 181.15 | -14.27% | INR 209.45 | INR 211.30 | INR 173.65 | 1.57M |
| 2026-08-13 | INR 211.30 | +1.59% | INR 208.00 | INR 214.90 | INR 207.20 | 161.81K |
| 2026-08-12 | INR 208.00 | -3.01% | INR 210.10 | INR 214.00 | INR 207.20 | 183.14K |
| 2026-08-11 | INR 214.45 | -2.85% | INR 221.00 | INR 223.70 | INR 213.00 | 160.77K |
| 2026-08-10 | INR 220.75 | -2.95% | INR 229.90 | INR 230.60 | INR 219.25 | 203.06K |
| 2026-08-07 | INR 227.45 | -0.68% | INR 231.85 | INR 234.85 | INR 221.85 | 330.50K |
| 2026-08-06 | INR 229.00 | +2.15% | INR 215.05 | INR 232.95 | INR 215.05 | 1.03M |
| 2026-08-05 | INR 224.19 | +3.81% | INR 215.97 | INR 228.48 | INR 215.87 | 1.27M |
| 2026-08-04 | INR 215.97 | +5.99% | INR 213.48 | INR 218.36 | INR 202.84 | 2.66M |
| 2026-08-03 | INR 203.76 | +10.00% | INR 187.56 | INR 203.76 | INR 187.53 | 750.40K |
| 2026-07-31 | INR 185.24 | +1.55% | INR 182.72 | INR 186.88 | INR 181.70 | 238.46K |
| 2026-07-30 | INR 182.41 | -3.45% | INR 188.86 | INR 194.69 | INR 181.08 | 441.46K |
| 2026-07-29 | INR 188.93 | -3.27% | INR 192.34 | INR 193.36 | INR 185.69 | 751.64K |
| 2026-07-28 | INR 195.30 | -4.72% | INR 206.52 | INR 208.30 | INR 192.95 | 526.51K |
| 2026-07-27 | INR 204.99 | -31.14% | INR 208.02 | INR 208.91 | INR 202.77 | 216.78K |
| 2026-07-24 | INR 297.70 | -0.42% | INR 289.00 | INR 303.00 | INR 289.00 | 210.55K |
| 2026-07-23 | INR 298.95 | -0.66% | INR 300.95 | INR 316.80 | INR 291.30 | 349.61K |
| 2026-07-22 | INR 300.95 | -7.00% | INR 323.60 | INR 324.00 | INR 295.50 | 449.74K |
| 2026-07-21 | INR 323.60 | +0.76% | INR 321.15 | INR 325.65 | INR 317.35 | 125.28K |
| 2026-07-20 | INR 321.15 | -0.99% | INR 324.35 | INR 327.85 | INR 318.00 | 125.60K |
| 2026-07-17 | INR 324.35 | -1.96% | INR 332.85 | INR 332.85 | INR 321.10 | 133.39K |
| 2026-07-16 | INR 330.85 | +0.64% | INR 331.65 | INR 337.45 | INR 326.15 | 114.87K |
| 2026-07-15 | INR 328.75 | -1.75% | INR 334.05 | INR 341.55 | INR 326.05 | 174.46K |
| 2026-07-14 | INR 334.60 | -2.66% | INR 343.40 | INR 343.45 | INR 332.30 | 144.74K |
| 2026-07-13 | INR 343.75 | +5.40% | INR 327.10 | INR 353.75 | INR 319.90 | 801.37K |
| 2026-07-10 | INR 326.15 | +0.99% | INR 326.00 | INR 331.90 | INR 323.80 | 180.18K |
| 2026-07-09 | INR 322.95 | +1.35% | INR 321.35 | INR 332.55 | INR 319.30 | 178.90K |
| 2026-07-08 | INR 318.65 | -5.46% | INR 333.95 | INR 344.40 | INR 315.00 | 362.09K |
| 2026-07-07 | INR 337.05 | +1.26% | INR 333.00 | INR 340.00 | INR 328.65 | 158.85K |
| 2026-07-06 | INR 332.85 | -1.45% | INR 340.45 | INR 343.25 | INR 325.75 | 139.18K |
| 2026-07-03 | INR 337.75 | +0.58% | INR 337.90 | INR 340.80 | INR 323.15 | 197.72K |
| 2026-07-02 | INR 335.80 | +4.20% | INR 323.95 | INR 350.00 | INR 323.95 | 559.55K |
| 2026-07-01 | INR 322.25 | +0.89% | INR 320.05 | INR 324.90 | INR 319.95 | 149.52K |
| 2026-06-30 | INR 319.40 | -1.21% | INR 323.60 | INR 329.05 | INR 317.10 | 299.35K |
| 2026-06-29 | INR 323.30 | -0.98% | INR 326.50 | INR 344.40 | INR 320.20 | 552.26K |
| 2026-06-26 | INR 326.50 | 0.00% | INR 326.50 | INR 326.50 | INR 326.50 | 0 |
| 2026-06-25 | INR 326.50 | -8.30% | INR 356.05 | INR 357.30 | INR 324.05 | 586.72K |
| 2026-06-24 | INR 356.05 | -1.91% | INR 363.00 | INR 363.00 | INR 352.00 | 246.65K |
| 2026-06-23 | INR 363.00 | +1.38% | INR 358.25 | INR 368.25 | INR 348.00 | 425.59K |
| 2026-06-22 | INR 358.05 | +2.08% | INR 363.45 | INR 377.00 | INR 354.20 | 915.24K |
| 2026-06-19 | INR 350.75 | +0.24% | INR 348.15 | INR 360.00 | INR 343.00 | 383.65K |
| 2026-06-18 | INR 349.90 | -0.06% | INR 350.10 | INR 361.00 | INR 342.50 | 914.05K |
| 2026-06-17 | INR 350.10 | +9.25% | INR 320.45 | INR 352.45 | INR 319.25 | 1.87M |
| 2026-06-16 | INR 320.45 | +1.63% | INR 315.30 | INR 327.80 | INR 311.95 | 591.66K |
| 2026-06-15 | INR 315.30 | -0.76% | INR 322.00 | INR 324.35 | INR 312.25 | 466.75K |
| 2026-06-12 | INR 317.70 | -4.13% | INR 331.45 | INR 338.95 | INR 314.30 | 1.35M |
| 2026-06-11 | INR 331.40 | +0.56% | INR 327.55 | INR 342.35 | INR 319.40 | 5.72M |
| 2026-06-10 | INR 329.55 | +16.41% | INR 286.00 | INR 335.65 | INR 284.30 | 19.28M |
| 2026-06-09 | INR 283.10 | +6.47% | INR 268.80 | INR 286.90 | INR 266.50 | 763.03K |
| 2026-06-08 | INR 265.90 | -3.26% | INR 267.55 | INR 274.20 | INR 263.10 | 275.28K |
| 2026-06-05 | INR 274.85 | -2.19% | INR 284.20 | INR 290.95 | INR 271.10 | 469.55K |
| 2026-06-04 | INR 281.00 | +5.11% | INR 266.35 | INR 289.30 | INR 265.00 | 1.20M |
| 2026-06-03 | INR 267.35 | -0.11% | INR 265.65 | INR 272.00 | INR 259.50 | 246.04K |
| 2026-06-02 | INR 267.65 | +3.72% | INR 256.60 | INR 274.00 | INR 254.00 | 567.13K |
| 2026-06-01 | INR 258.05 | -1.75% | INR 260.00 | INR 268.40 | INR 252.00 | 541.57K |
| 2026-05-29 | INR 262.65 | +6.27% | INR 248.00 | INR 278.70 | INR 242.50 | 2.09M |
| 2026-05-28 | INR 247.15 | 0.00% | INR 247.15 | INR 247.15 | INR 247.15 | 0 |