Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹268.69

(-1.92%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	220	248.88	216	238.6	22,750	42,42,98,017.9	3,66,325
02-Apr-2026	230	239.99	223.5	236.91	13,006	12,88,88,113.9	1,36,572
06-Apr-2026	236.91	237.63	227	236.33	8,001	6,75,76,675.2	80,264
07-Apr-2026	232.5	240.02	232	234.18	7,553	6,45,65,050.19	83,788
08-Apr-2026	245	254.15	240	243.18	11,358	16,96,64,662.28	2,81,632
09-Apr-2026	243.18	247.51	232.33	234.35	7,962	8,59,82,177.1	1,57,696
10-Apr-2026	237.87	246.95	235	244.06	5,167	7,18,07,766.56	1,24,562
13-Apr-2026	235.1	257.66	234.2	253.77	8,725	14,73,13,424.43	1,37,691
15-Apr-2026	260.88	261.88	250.76	254.1	9,246	11,52,53,424.07	1,94,840
16-Apr-2026	256.13	263.41	251.48	258.88	6,127	9,71,52,766.45	1,15,525
17-Apr-2026	260.45	266.47	257.63	263.39	5,487	7,77,25,869.87	1,27,318
20-Apr-2026	263	266.79	256.11	258.79	5,150	6,29,20,480.04	93,469
21-Apr-2026	260.5	269.6	257.15	259.25	5,144	7,40,35,974.23	1,15,271
22-Apr-2026	260.5	268	257.01	265.72	6,190	7,59,03,975.08	1,08,133
23-Apr-2026	265.72	293.09	264	280.6	22,578	36,53,37,347.07	2,74,165
24-Apr-2026	280	282.79	260	261.74	7,413	9,60,56,154	1,44,898
27-Apr-2026	263.7	278.4	263.69	273.2	6,681	9,01,45,680.5	1,07,652
28-Apr-2026	272.8	276.68	265.1	266.04	5,656	6,17,81,005.46	1,03,710
29-Apr-2026	267.9	280.85	266.2	273.94	6,263	8,95,59,536.99	1,32,536
30-Apr-2026	271.2	276.9	264.8	268.69	6,433	6,54,96,753.51	85,512

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice