Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹308.6

(-8.87%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	437.7	463.95	435.1	455	20,650	31,31,32,166.55	1,95,457
26-Dec-2025	453.8	458.45	436.1	439.45	4,876	6,62,50,685.05	68,585
29-Dec-2025	442	444.95	423	425.75	4,386	6,74,88,840.3	80,672
30-Dec-2025	425	450	423	443.85	9,155	10,71,46,173.1	1,16,916
31-Dec-2025	440	448.2	433.1	436.95	5,726	9,13,11,409.5	96,733
01-Jan-2026	435	439	421	424.25	6,329	11,27,32,554.95	1,52,224
02-Jan-2026	424.25	433.7	421	429.1	4,758	6,72,72,525.2	79,650
05-Jan-2026	429.1	433	421.2	425.6	4,645	5,07,57,287.1	60,589
06-Jan-2026	425.6	429	423	425.25	3,630	9,92,31,608	1,74,392
07-Jan-2026	425	434.55	420.05	432.95	3,663	5,72,33,974.4	69,666
08-Jan-2026	430.1	433.9	419.7	430.35	5,978	7,94,04,577.2	86,928
09-Jan-2026	430.5	439.9	413.2	418.2	12,382	14,51,17,077.7	1,66,505
12-Jan-2026	418.2	418.2	394.1	396.45	12,851	11,70,46,951.55	1,31,665
13-Jan-2026	400	406.2	374.05	379.7	21,521	25,83,49,799.6	3,17,344
14-Jan-2026	379.7	386.1	353.85	356.35	19,456	21,23,70,689	2,54,669
16-Jan-2026	356.35	365.45	334.3	343.05	27,013	26,12,10,728.7	3,51,278
19-Jan-2026	343	343	327.4	334.65	21,965	15,75,41,539	2,17,715
20-Jan-2026	334.65	338.2	314.5	324.85	21,978	25,19,45,031.2	3,62,007
21-Jan-2026	324.85	325	305.5	308.65	28,048	27,48,02,127	4,56,096
22-Jan-2026	310.95	347.8	298.6	338.65	87,020	1,13,68,76,854.25	6,82,719
23-Jan-2026	338.7	342.45	306.85	308.6	24,172	26,74,79,639.1	3,21,249

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice