Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹343.05

(-3.73%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	419.85	419.85	411.15	413.65	2,647	2,74,49,002.4	31,860
18-Dec-2025	413.65	467.4	404.5	432.1	79,567	1,51,53,40,881.35	3,84,019
19-Dec-2025	429.65	435.9	422.3	427.05	7,258	8,99,94,570.45	64,415
22-Dec-2025	427.05	445.8	423	435.6	13,886	15,63,06,414.8	1,32,018
23-Dec-2025	435.6	441.4	429.7	432.25	9,128	9,94,70,179.15	1,04,202
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

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice