Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹416.8

(-0.94%)

Dec 16, 2025|11:04:47 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	478.7	482.3	445.15	451.3	12,070	19,40,83,744.85	2,05,240
18-Nov-2025	451	451.3	430	432.55	11,526	18,05,56,196.9	2,06,820
19-Nov-2025	432.55	474.4	432.5	457.25	12,492	20,37,81,065.45	2,35,521
20-Nov-2025	462	493.65	449	476.85	18,146	25,88,96,689.3	1,85,400
21-Nov-2025	474	474.05	460	465.35	7,906	7,13,61,879.85	53,101
24-Nov-2025	465.35	467.35	432.1	435.35	9,601	10,24,27,744.85	1,21,019
25-Nov-2025	438.85	441.8	429.65	436.7	6,137	6,03,71,797.9	46,227
26-Nov-2025	438.45	447.95	436.45	438.55	4,266	4,41,64,814.75	41,392
27-Nov-2025	440	448.8	428.6	429.55	5,376	6,25,86,546.95	62,685
28-Nov-2025	429.55	437.45	424.15	430.6	4,969	5,05,32,954.1	54,553
01-Dec-2025	430	434.05	423	426.55	3,131	3,91,13,013	37,195
02-Dec-2025	426.45	426.45	408.6	415.85	7,390	8,65,76,445.7	1,10,993
03-Dec-2025	415.85	425	413.1	416.35	5,165	5,30,46,924.9	57,648
04-Dec-2025	416.35	416.9	397.05	399.1	6,885	9,09,85,446.45	1,32,339
05-Dec-2025	401.7	455	390.25	439.5	2,06,732	5,46,29,08,134.9	9,49,001
08-Dec-2025	437.5	446.9	414.55	424.4	35,140	74,87,44,041.65	2,78,851
09-Dec-2025	417	434.5	402.3	428.45	16,609	27,26,22,270.05	1,20,920
10-Dec-2025	426.45	430	410	413.2	6,544	8,35,54,592.2	71,601
11-Dec-2025	413.2	416.5	408	411.3	6,281	7,61,97,086.85	88,190
12-Dec-2025	411.3	418.7	409.25	414.05	5,845	6,16,27,100.6	55,067
15-Dec-2025	414.05	429	410	420.75	9,328	9,22,46,336.75	78,564

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice