Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹705.8

(-1.44%)

May 20, 2025|03:46:18 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	709.7	722.05	697.2	701	15,917	13,79,91,414.65	75,562
22-Apr-2025	702.9	709.35	686.5	700.9	12,152	10,21,36,509.15	53,588
23-Apr-2025	704	724.1	698.4	702.9	14,142	12,35,70,860.5	64,385
24-Apr-2025	699	709.8	687.15	690.55	8,920	7,74,91,794.1	39,218
25-Apr-2025	690.55	693	650.05	669.9	23,138	19,65,11,341.65	1,14,018
28-Apr-2025	663.55	675.9	655	657.9	11,327	7,50,26,972.15	38,959
29-Apr-2025	662	675.4	653.35	660.15	14,849	8,58,99,240.85	45,169
30-Apr-2025	660	688.2	654.1	656.1	17,217	13,10,87,456.95	76,698
02-May-2025	656	660.7	639.25	650.25	15,220	9,26,35,688.7	42,296
05-May-2025	650.25	667.25	639.8	664.2	12,852	7,96,39,626.95	45,665
06-May-2025	664	665.85	638.05	643.8	13,802	9,54,64,713.6	73,082
07-May-2025	637	660.65	637	656.05	9,650	5,97,48,978.5	32,907
08-May-2025	657.25	674.8	641	652.35	11,270	7,02,08,634.65	44,971
09-May-2025	630	655.25	612.6	648.25	10,116	7,46,42,722.65	36,538
12-May-2025	665	701	665	694.65	14,721	17,67,31,850.85	95,221
13-May-2025	696.65	716.85	691.1	706.15	20,206	26,52,63,162.6	2,04,824
14-May-2025	707.95	739.75	700.25	726.75	23,384	36,66,60,841.9	2,64,199
15-May-2025	720	720	679.95	699.9	26,961	44,00,51,677.6	2,92,610
16-May-2025	699.9	711.45	691.6	701.5	14,473	26,40,92,638.35	2,15,572
19-May-2025	705	729	701.5	716.1	12,073	16,74,44,356.95	1,09,577

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice