Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹475.35

(-0.68%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	631	635.05	614.9	618.25	8,626	6,89,31,596.5	53,971
09-Sep-2025	619	621	601.25	603.95	10,307	10,30,38,318.65	63,067
10-Sep-2025	607	612.6	595	597.25	6,921	6,06,86,118.95	55,209
11-Sep-2025	602.6	602.6	574.15	576.1	16,901	15,63,64,770.8	1,10,898
12-Sep-2025	581	592	574.1	577.2	7,832	8,25,16,811.4	74,056
15-Sep-2025	577.8	584	568	569.75	9,474	10,61,47,382.1	96,886
16-Sep-2025	571.95	577.75	566	567.7	6,860	11,75,06,070.6	1,45,974
17-Sep-2025	571.2	585	563.15	573.95	8,868	8,86,95,474.75	69,534
18-Sep-2025	578	584.7	572.25	577.65	5,863	5,66,34,343.6	53,607
19-Sep-2025	577.65	578.8	556.6	559.75	9,102	12,39,78,829.4	1,27,738
22-Sep-2025	559.75	562	539.25	544.15	8,589	9,36,10,097.7	1,03,521
23-Sep-2025	543.05	548.65	535.5	539.1	6,002	5,52,99,384.95	54,088
24-Sep-2025	537.7	545.35	525.1	528.55	6,682	7,16,86,060.8	82,422
25-Sep-2025	529.8	543.05	525.1	529.75	6,384	5,64,26,732.45	44,981
26-Sep-2025	529.7	531	503.65	506.85	18,660	11,26,34,958.1	64,850
29-Sep-2025	510	526	496.5	500.2	10,492	9,02,24,109.15	88,301
30-Sep-2025	500.2	513.6	494.75	500.2	9,487	10,38,71,745.2	1,05,031
01-Oct-2025	502.2	517	499.9	504.1	5,933	7,22,76,607.3	86,666
03-Oct-2025	504.95	509.7	491.3	497.4	9,273	6,81,39,425.5	74,392
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

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice