Genesys International Corporation Share Price History

Genesys Intl.

CMP as on 20-Oct-20 15:14

₹ 48.00
0.40 0.84%

Open

₹ 46.70

Turnover (lac)

₹ 16

Prev. Close

₹ 47.60

Day's Vol (shares)

₹ 32,572

Day's Range (₹)

₹ 46.55
₹ 48.75

CMP as on20-Oct-20 15:11

₹ 47.00
-1 -2.08%

Open

₹ 47.85

Turnover (lac)

Prev. Close

₹ 48.00

Day's Vol (shares)

₹ 172

Day's Range

₹ 47.00
₹ 47.90

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 ()
20-Oct-2020 46.70 48.80 46.60 48 50 1.56 32,572 2.20 1.30
19-Oct-2020 47.40 48.30 46 47.60 26 0.18 3,833 2.30 0.25
16-Oct-2020 47 47.40 44.60 47.40 25 0.16 3,384 2.75 0.35
15-Oct-2020 42.70 47 42.60 46.10 58 0.63 13,710 4.40 3.40
14-Oct-2020 45.10 48.70 44.80 44.80 119 0.84 18,476 3.90 -0.30
13-Oct-2020 49.60 49.60 47.20 47.20 59 0.43 9,098 2.45 -2.50
12-Oct-2020 49.70 50.50 49.60 49.60 45 0.19 3,891 0.90 -0.10
09-Oct-2020 54.60 54.80 51.20 52.20 41 0.14 2,618 3.65 -2.30
08-Oct-2020 56.90 57 53.50 53.50 46 0.21 3,865 3.50 -3.50
07-Oct-2020 56.40 60.50 56.30 56.30 134 0.81 14,199 4.20 -0.10
06-Oct-2020 60 60 56.10 59.20 54 0.71 12,247 3.90 -0.80
05-Oct-2020 58.90 59 58.10 59 26 0.60 10,250 0.95 0.10
01-Oct-2020 58.20 62 58.20 60.10 82 0.88 14,706 3.75 1.85
30-Sep-2020 58.20 61.50 58.20 60.10 14 0.09 1,484 3.30 1.90
29-Sep-2020 59.10 61.20 56.80 61 47 0.27 4,624 4.35 1.95
28-Sep-2020 62 64 59 59.70 72 0.80 13,267 5 -2.30
25-Sep-2020 57 61.30 57 61.10 453 3.31 54,310 4.30 4.10
24-Sep-2020 58.60 61 58 58.60 110 1 16,928 3 0.05
23-Sep-2020 58.20 61 57 61 60 0.74 12,626 4.05 2.75
22-Sep-2020 58.10 63 57 59.90 75 0.57 9,443 6 1.80
21-Sep-2020 60.10 61 57.90 60 74 0.80 13,590 3.15 -0