Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹436.7

(0.31%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	501.6	501.75	478.3	483.45	6,157	10,31,99,565	1,14,886
07-Nov-2025	484.95	490.4	476.3	478.25	5,699	7,13,73,801.95	67,209
10-Nov-2025	478.25	493.3	470	480.6	13,780	12,99,26,024.85	1,30,265
11-Nov-2025	480.6	485.95	473.65	484	5,911	5,57,70,785.15	47,479
12-Nov-2025	484	492.6	481.8	485.1	5,353	6,06,51,178.35	54,913
13-Nov-2025	485	489.75	472.7	484.8	6,458	9,70,83,404.45	92,740
14-Nov-2025	480	514	473.45	475.85	12,037	19,65,43,403.85	1,50,326
17-Nov-2025	478.7	482.3	445.15	451.3	12,070	19,40,83,744.85	2,05,240
18-Nov-2025	451	451.3	430	432.55	11,526	18,05,56,196.9	2,06,820
19-Nov-2025	432.55	474.4	432.5	457.25	12,492	20,37,81,065.45	2,35,521
20-Nov-2025	462	493.65	449	476.85	18,146	25,88,96,689.3	1,85,400
21-Nov-2025	474	474.05	460	465.35	7,906	7,13,61,879.85	53,101
24-Nov-2025	465.35	467.35	432.1	435.35	9,601	10,24,27,744.85	1,21,019

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice