Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹577.2

(0.19%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	598	602.7	577.9	587.05	10,418	9,89,33,528.9	68,967
18-Aug-2025	590.65	603.8	569.75	572.5	6,764	6,30,87,648.4	62,630
19-Aug-2025	574.8	606.5	568	594.25	13,464	9,83,04,537.85	80,104
20-Aug-2025	594.5	607.05	593.55	600.3	5,298	6,06,03,880.3	58,158
21-Aug-2025	600.3	606.35	588.65	599.5	7,226	6,08,80,833.45	56,214
22-Aug-2025	599.5	605.9	590.65	596.4	4,911	3,63,63,131.75	28,085
25-Aug-2025	596.5	602	591.45	594.1	3,595	2,46,80,327.25	21,265
26-Aug-2025	593.95	595.4	573.7	577.9	4,906	3,48,34,781.3	32,818
28-Aug-2025	577.9	586.1	565	569.5	6,589	3,58,20,092.8	29,969
29-Aug-2025	577.8	577.8	560.5	562.05	5,956	4,63,36,752.85	43,382
01-Sep-2025	568.9	598.65	566.6	584.85	14,370	12,22,23,413.75	94,479
02-Sep-2025	587.7	647.9	581.35	633.35	32,847	38,49,13,764.65	2,40,436
03-Sep-2025	636.2	643.7	617	620.1	14,221	13,49,36,560.95	94,313
04-Sep-2025	625	628.8	611	613.85	6,308	6,06,43,732.4	55,627
05-Sep-2025	617.8	644.95	611.2	629.45	11,376	9,43,57,904.1	75,544
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

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice