Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹501.6

(-1.50%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	493	500	490	491.1	7,764	4,92,77,062.35	53,324
07-Oct-2025	494.8	496.75	476.35	478.6	9,707	6,75,86,052.55	80,538
08-Oct-2025	478.6	499	472.65	475.35	14,205	13,08,08,724.65	1,20,294
09-Oct-2025	475.35	482.9	472.2	481	5,829	4,90,51,754.9	50,129
10-Oct-2025	480	498	478	483.25	9,812	9,81,18,578.15	69,491
13-Oct-2025	483.25	483.25	465.8	467.4	9,838	7,82,05,170.6	1,00,222
14-Oct-2025	463.85	489.6	463.85	479.65	8,233	12,08,34,722	1,21,253
15-Oct-2025	491	575.55	491	563.35	84,410	2,71,01,83,431.9	9,27,972
16-Oct-2025	544.55	589.3	544.55	578	49,524	79,20,26,711.75	4,30,512
17-Oct-2025	572	612	564	577.7	51,715	93,33,00,653.45	5,15,097
20-Oct-2025	593	594.9	545.2	549	26,230	49,56,61,200.8	3,26,928
21-Oct-2025	567	582.9	554.6	559	6,213	12,90,79,429.65	1,06,961
23-Oct-2025	560	565.45	532.05	535.8	11,978	13,16,25,436.7	94,852
24-Oct-2025	536	542	520.25	524.7	8,652	11,22,89,997.4	1,08,806
27-Oct-2025	526	528.9	508.7	515.85	14,890	17,89,25,624.65	1,86,568
28-Oct-2025	519.55	526.8	511.35	514.5	10,147	12,22,15,075.7	1,43,776
29-Oct-2025	514.5	520.65	510.3	516.05	5,666	8,52,20,150.6	95,863
30-Oct-2025	521.2	528	511.4	519.25	6,945	8,04,37,020.7	74,439
31-Oct-2025	520.3	520.7	502	508.1	5,931	7,34,36,073.25	77,578
03-Nov-2025	508.9	514.8	505.3	509.25	3,894	3,92,78,185.45	36,272
04-Nov-2025	511.3	515.9	499.2	501.6	5,105	6,56,59,089.35	75,542

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice