Genesys Intl.

Genesys International Corporation Ltd Historical Data

NSEBSE

₹277.85

(2.41%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/02/2026

To Date

14/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	346.6	353.25	333.15	341.2	15,664	18,11,51,442.75	2,18,043
12-Feb-2026	341.2	342.6	334	337.5	5,837	6,70,10,654.2	74,830
13-Feb-2026	308	316.7	286.35	300.15	37,461	53,02,67,868.9	5,55,776
16-Feb-2026	300.15	307.95	288	292.25	14,999	22,80,10,557.1	3,07,235
17-Feb-2026	292.25	339	290.2	324	43,792	77,62,92,084.8	3,68,928
18-Feb-2026	320	333.1	312.05	323.55	20,467	23,63,23,312.9	2,00,193
19-Feb-2026	322	326.15	309	310.5	8,287	10,27,41,199.2	1,33,763
20-Feb-2026	310.5	322.95	310.5	316.95	11,558	12,23,61,864.7	1,35,575
23-Feb-2026	316.95	326	307.25	313.85	8,719	9,81,47,384.3	1,01,240
24-Feb-2026	311.3	313	299	306.3	7,038	6,97,14,075.85	72,870
25-Feb-2026	306.3	308.65	299.5	301.25	6,754	7,16,97,876.7	77,959
26-Feb-2026	301.25	319.75	300.5	310.8	7,245	9,89,15,681.25	1,37,938
27-Feb-2026	310	316.7	299.4	300.65	6,868	9,06,32,837.5	1,36,760
02-Mar-2026	286	298.8	282.1	286.85	10,215	11,75,43,422.55	1,71,032
04-Mar-2026	280	288.7	266.1	270.35	14,274	15,62,61,776.6	2,52,473
05-Mar-2026	271	275.8	258.25	271.7	13,849	17,42,11,005.95	3,14,228
06-Mar-2026	269.2	288.95	264.1	272.4	26,538	32,83,29,242.95	2,72,848
09-Mar-2026	264.1	272.7	258.55	270.85	12,530	12,83,88,725.45	1,82,701
10-Mar-2026	271.1	276.2	270	273.7	9,096	17,64,62,581.85	3,65,265
11-Mar-2026	273.7	285	272	279.85	11,467	20,84,34,041.85	4,15,617
12-Mar-2026	276	282	267.3	271.3	14,819	23,61,50,840.95	4,46,095

Genesys Intl.: Related NEWS

No Record Found

Invest wise with Expert advice