Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹705.15

(2.41%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	665	701	665	694.65	14,721	17,67,31,850.85	95,221
13-May-2025	696.65	716.85	691.1	706.15	20,206	26,52,63,162.6	2,04,824
14-May-2025	707.95	739.75	700.25	726.75	23,384	36,66,60,841.9	2,64,199
15-May-2025	720	720	679.95	699.9	26,961	44,00,51,677.6	2,92,610
16-May-2025	699.9	711.45	691.6	701.5	14,473	26,40,92,638.35	2,15,572
19-May-2025	705	729	701.5	716.1	12,073	16,74,44,356.95	1,09,577
20-May-2025	715	721.8	694.6	705.8	11,867	13,47,06,286.25	1,01,436
21-May-2025	705	752.45	698.05	732.95	25,877	34,81,52,546.2	1,87,955
22-May-2025	727.05	750	711.15	738.8	19,448	43,85,31,357.8	4,03,718
23-May-2025	741	746.05	720.8	723.9	14,933	11,69,36,426.65	93,887
26-May-2025	723.95	735.6	717.7	726.05	9,546	10,22,19,565.15	65,646
27-May-2025	726.05	731.1	715.1	721.25	7,536	6,28,10,761.3	40,897
28-May-2025	721.25	736.9	715.65	730	13,089	19,67,01,820.65	1,59,056
29-May-2025	735.95	749.2	721	740.9	12,582	17,67,42,778	1,15,094
30-May-2025	746.9	757.5	731	742.95	13,060	18,36,20,083.35	1,11,393
02-Jun-2025	740.3	750.75	712.25	725.55	22,596	22,30,62,538.6	1,04,960
03-Jun-2025	729.75	734.1	696.55	702.15	11,502	12,97,67,227.75	1,01,214
04-Jun-2025	702	709.4	689.55	699.85	12,014	12,39,16,588.4	98,319
05-Jun-2025	699.85	721	697.95	708.9	12,965	16,01,11,446.7	98,034
06-Jun-2025	711	714.75	683.3	688.55	13,445	13,62,92,858.15	1,07,535
09-Jun-2025	688.55	713.5	685.95	705.15	16,030	23,87,84,015.6	1,92,646

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice