Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹582.5

(-2.97%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	629	658.25	629	635.8	16,486	17,40,74,213.4	1,19,131
04-Jul-2025	638.85	640	631.1	638.25	5,156	6,04,84,677.85	39,503
07-Jul-2025	636	649.95	633.95	636.55	6,860	7,57,14,350.35	52,677
08-Jul-2025	635.7	641.65	620.1	621.9	8,228	10,57,20,102.2	90,395
09-Jul-2025	621.9	630	617	627.2	11,375	13,04,11,084.6	81,101
10-Jul-2025	627.2	646.2	624	640.15	9,120	12,50,31,176.25	95,788
11-Jul-2025	636.4	674.15	633.65	666.2	17,594	31,72,24,483.55	2,67,186
14-Jul-2025	665	670.8	652	657	11,810	10,59,07,543.8	54,502
15-Jul-2025	655	665	647.95	650.95	11,330	10,51,92,438.8	76,828
16-Jul-2025	650	661.95	648.55	657.4	7,273	6,22,43,025.25	50,055
17-Jul-2025	655	664.8	640.75	643.95	8,558	8,94,83,523.35	67,976
18-Jul-2025	645	650.35	628	630.9	8,411	8,05,59,725.75	67,312
21-Jul-2025	631	639.05	610.75	621.35	18,315	28,06,31,727.5	2,18,735
22-Jul-2025	622.5	631.8	610.25	612.6	8,304	7,87,16,244.3	70,278
23-Jul-2025	615	622.75	615	618.1	7,875	9,79,26,584.5	99,522
24-Jul-2025	619	621.45	610.05	612.3	6,069	6,63,23,595.65	54,075
25-Jul-2025	612.3	620	601.95	604.6	7,744	6,68,27,048.7	55,503
28-Jul-2025	603.5	612.5	581.3	585.75	12,926	9,40,34,759.85	79,318
29-Jul-2025	585.6	605	576	591.9	11,084	7,50,68,312.7	56,138
30-Jul-2025	591.9	610	588.95	592.15	15,865	11,92,40,587.55	93,653
31-Jul-2025	582	606.2	576.55	600.35	9,837	9,41,77,673.7	68,487
01-Aug-2025	599.9	599.9	578	582.5	7,252	5,66,55,894.8	54,916

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice