Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹596.4

(-0.52%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	619	621.45	610.05	612.3	6,069	6,63,23,595.65	54,075
25-Jul-2025	612.3	620	601.95	604.6	7,744	6,68,27,048.7	55,503
28-Jul-2025	603.5	612.5	581.3	585.75	12,926	9,40,34,759.85	79,318
29-Jul-2025	585.6	605	576	591.9	11,084	7,50,68,312.7	56,138
30-Jul-2025	591.9	610	588.95	592.15	15,865	11,92,40,587.55	93,653
31-Jul-2025	582	606.2	576.55	600.35	9,837	9,41,77,673.7	68,487
01-Aug-2025	599.9	599.9	578	582.5	7,252	5,66,55,894.8	54,916
04-Aug-2025	584.9	595.75	580	586.5	6,454	4,51,81,019	38,245
05-Aug-2025	583.5	589.25	578.95	580.95	5,212	3,14,55,304.7	25,476
06-Aug-2025	578.9	583.5	556	560.4	9,817	5,94,13,010.4	56,931
07-Aug-2025	560.4	577.15	554.95	570.2	9,441	6,43,93,513.2	45,644
08-Aug-2025	573.85	598.95	566.05	579.6	12,156	8,22,58,667.45	57,712
11-Aug-2025	580.4	610.1	570	594.6	9,245	7,42,56,996.65	68,252
12-Aug-2025	595.35	604	587.45	599.65	5,140	6,63,36,646.55	59,306
13-Aug-2025	600.7	610.45	593.95	606.6	6,275	5,53,86,763.45	49,912
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

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice