Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹429.1

(1.14%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	415.85	425	413.1	416.35	5,165	5,30,46,924.9	57,648
04-Dec-2025	416.35	416.9	397.05	399.1	6,885	9,09,85,446.45	1,32,339
05-Dec-2025	401.7	455	390.25	439.5	2,06,732	5,46,29,08,134.9	9,49,001
08-Dec-2025	437.5	446.9	414.55	424.4	35,140	74,87,44,041.65	2,78,851
09-Dec-2025	417	434.5	402.3	428.45	16,609	27,26,22,270.05	1,20,920
10-Dec-2025	426.45	430	410	413.2	6,544	8,35,54,592.2	71,601
11-Dec-2025	413.2	416.5	408	411.3	6,281	7,61,97,086.85	88,190
12-Dec-2025	411.3	418.7	409.25	414.05	5,845	6,16,27,100.6	55,067
15-Dec-2025	414.05	429	410	420.75	9,328	9,22,46,336.75	78,564
16-Dec-2025	420.75	421.85	414.25	419.85	3,558	5,33,68,827.5	75,251
17-Dec-2025	419.85	419.85	411.15	413.65	2,647	2,74,49,002.4	31,860
18-Dec-2025	413.65	467.4	404.5	432.1	79,567	1,51,53,40,881.35	3,84,019
19-Dec-2025	429.65	435.9	422.3	427.05	7,258	8,99,94,570.45	64,415
22-Dec-2025	427.05	445.8	423	435.6	13,886	15,63,06,414.8	1,32,018
23-Dec-2025	435.6	441.4	429.7	432.25	9,128	9,94,70,179.15	1,04,202
24-Dec-2025	437.7	463.95	435.1	455	20,650	31,31,32,166.55	1,95,457
26-Dec-2025	453.8	458.45	436.1	439.45	4,876	6,62,50,685.05	68,585
29-Dec-2025	442	444.95	423	425.75	4,386	6,74,88,840.3	80,672
30-Dec-2025	425	450	423	443.85	9,155	10,71,46,173.1	1,16,916
31-Dec-2025	440	448.2	433.1	436.95	5,726	9,13,11,409.5	96,733
01-Jan-2026	435	439	421	424.25	6,329	11,27,32,554.95	1,52,224
02-Jan-2026	424.25	433.7	421	429.1	4,758	6,72,72,525.2	79,650

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice