Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹666.2

(4.07%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	695.05	701.45	680.3	682.05	9,503	12,73,79,749.85	93,701
13-Jun-2025	672.25	687.65	661.3	675.95	8,210	8,18,90,232.4	46,326
16-Jun-2025	671	694.95	662.25	692.45	12,167	13,57,37,859.9	76,520
17-Jun-2025	692.5	702.05	669	671	10,245	10,31,47,085.05	75,066
18-Jun-2025	669.9	676	648.05	652.2	18,114	22,54,76,537.7	1,79,146
19-Jun-2025	648.3	660.65	641.15	647.6	12,614	15,42,42,252.3	1,13,679
20-Jun-2025	642	654.1	639.95	643.35	7,433	7,86,27,191.75	52,466
23-Jun-2025	640	643.2	625.15	628.6	11,270	10,52,35,595.45	83,919
24-Jun-2025	633.45	657	624.95	636.55	14,813	23,04,34,222.35	1,86,432
25-Jun-2025	636.55	647.4	629.75	638.85	13,160	16,36,27,288.8	1,45,379
26-Jun-2025	638.85	645	628.7	630.8	9,927	12,92,29,442.85	1,05,993
27-Jun-2025	630.8	663.15	624.85	641.05	18,322	23,00,54,320.65	1,52,749
30-Jun-2025	643.5	650	637.05	643.1	10,546	13,12,69,955.65	89,921
01-Jul-2025	641.7	646.85	628.05	630.75	8,771	12,45,95,228.3	1,08,687
02-Jul-2025	630.75	642	627	629	8,186	9,35,12,805.3	62,873
03-Jul-2025	629	658.25	629	635.8	16,486	17,40,74,213.4	1,19,131
04-Jul-2025	638.85	640	631.1	638.25	5,156	6,04,84,677.85	39,503
07-Jul-2025	636	649.95	633.95	636.55	6,860	7,57,14,350.35	52,677
08-Jul-2025	635.7	641.65	620.1	621.9	8,228	10,57,20,102.2	90,395
09-Jul-2025	621.9	630	617	627.2	11,375	13,04,11,084.6	81,101
10-Jul-2025	627.2	646.2	624	640.15	9,120	12,50,31,176.25	95,788
11-Jul-2025	636.4	674.15	633.65	666.2	17,594	31,72,24,483.55	2,67,186

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice