Genesys International Corporation Share Price History

Genesys Intl.

CMP as on 27-Nov-20 15:57

₹ 52.75
2.50 4.98%

Open

₹ 52.70

Turnover (lac)

₹ 3

Prev. Close

₹ 50.25

Day's Vol (shares)

₹ 6,118

Day's Range (₹)

₹ 52.70
₹ 52.75

CMP as on26-Nov-20 13:49

₹ 49.90
2.35 4.94%

Open

₹ 49.90

Turnover (lac)

Prev. Close

₹ 47.55

Day's Vol (shares)

₹ 866

Day's Range

₹ 49.90
₹ 49.90

Genesys International Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 52.70 52.80 52.70 52.80 27 0.32 6,118 0.05 0.05
26-Nov-2020 50 50.30 50 50.30 61 0.82 16,271 0.25 0.25
25-Nov-2020 47 47.90 45.80 47.90 197 2.29 41,090 2.15 0.90
24-Nov-2020 43.10 45.70 42.10 45.70 193 0.88 16,156 3.60 2.60
23-Nov-2020 46 46 43 43.50 459 2.10 35,330 3 -2.50
20-Nov-2020 45.60 47 43.80 44.20 184 0.44 8,687 3.20 -1.50
19-Nov-2020 46 48.30 45.10 45.60 217 0.33 5,528 3.20 -0.40
18-Nov-2020 49.30 49.30 45.50 46.10 331 0.54 8,182 3.85 -3.30
17-Nov-2020 51 51 47.10 47.80 268 0.26 2,587 3.95 -3.20
14-Nov-2020 49.50 49.70 47.70 49 66 0.09 1,377 2.05 -0.50
13-Nov-2020 49.50 49.50 47.30 47.50 81 0.27 4,725 2.20 -2
12-Nov-2020 49 50 46.60 49.80 33 0.06 775 3.45 0.75
11-Nov-2020 47.80 50 47.30 48.70 65 0.40 5,388 2.70 0.85
10-Nov-2020 51.40 51.50 47.40 48.70 143 0.66 9,867 4.05 -2.70
09-Nov-2020 50 51.20 49 49 7 0.04 776 2.20 -1
06-Nov-2020 46.70 50 46.70 50 44 0.29 5,745 3.35 3.35
05-Nov-2020 47.40 51.10 47.30 48.30 41 0.59 11,938 3.75 0.90
04-Nov-2020 51 51.90 49.10 49.30 49 0.35 6,965 2.80 -1.80
03-Nov-2020 48.60 49.40 48 49.40 21 0.20 4,110 1.40 0.80
02-Nov-2020 44 47.80 44 47.70 28 0.26 5,603 3.75 3.65