Genesys International Corporation Limited (BOM:506109)
India
· Delayed Price · Currency is INR 271.15
-0.80 (-0.29%)
At close: Mar 9, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 264.50 | 272.65 | 259.20 | 271.15 | 271.15 | -0.29% | 46,248 |
| Mar 6, 2026 | 268.00 | 289.20 | 264.50 | 271.95 | 271.95 | 0.22% | 68,423 |
| Mar 5, 2026 | 271.00 | 276.00 | 258.15 | 271.35 | 271.35 | 0.11% | 55,520 |
| Mar 4, 2026 | 281.10 | 286.25 | 268.35 | 271.05 | 271.05 | -5.49% | 16,957 |
| Mar 2, 2026 | 285.20 | 295.00 | 283.20 | 286.80 | 286.80 | -4.61% | 16,891 |
| Feb 27, 2026 | 311.05 | 316.25 | 299.30 | 300.65 | 300.65 | -3.34% | 12,320 |
| Feb 26, 2026 | 308.50 | 319.35 | 306.85 | 311.05 | 311.05 | 3.15% | 13,418 |
| Feb 25, 2026 | 307.75 | 308.15 | 298.90 | 301.55 | 301.55 | -2.01% | 8,454 |
| Feb 24, 2026 | 307.05 | 309.45 | 299.25 | 307.75 | 307.75 | -2.04% | 9,688 |
| Feb 23, 2026 | 318.95 | 325.75 | 307.05 | 314.15 | 314.15 | -1.06% | 9,124 |
| Feb 20, 2026 | 305.35 | 321.75 | 305.35 | 317.50 | 317.50 | 1.91% | 14,636 |
| Feb 19, 2026 | 317.55 | 325.35 | 308.35 | 311.55 | 311.55 | -3.77% | 17,461 |
| Feb 18, 2026 | 322.90 | 333.00 | 312.95 | 323.75 | 323.75 | -0.09% | 17,110 |
| Feb 17, 2026 | 293.65 | 338.00 | 291.70 | 324.05 | 324.05 | 10.65% | 70,555 |
| Feb 16, 2026 | 300.00 | 308.00 | 289.30 | 292.85 | 292.85 | -2.50% | 39,026 |
| Feb 13, 2026 | 314.95 | 317.20 | 285.10 | 300.35 | 300.35 | -11.34% | 265,451 |
| Feb 12, 2026 | 341.75 | 343.20 | 334.50 | 338.75 | 338.75 | -0.91% | 13,977 |
| Feb 11, 2026 | 345.40 | 353.80 | 333.00 | 341.85 | 341.85 | -1.17% | 21,506 |
| Feb 10, 2026 | 329.90 | 355.80 | 328.00 | 345.90 | 345.90 | 4.85% | 27,421 |
| Feb 9, 2026 | 299.00 | 333.90 | 299.00 | 329.90 | 329.90 | 9.58% | 21,479 |
| Feb 6, 2026 | 306.00 | 306.25 | 297.00 | 301.05 | 301.05 | -2.60% | 5,305 |
| Feb 5, 2026 | 325.80 | 325.80 | 306.80 | 309.10 | 309.10 | -4.42% | 16,530 |
| Feb 4, 2026 | 328.95 | 329.35 | 316.00 | 323.40 | 323.40 | 0.03% | 15,175 |
| Feb 3, 2026 | 310.55 | 336.15 | 310.55 | 323.30 | 323.30 | 6.09% | 24,569 |
| Feb 2, 2026 | 306.00 | 307.20 | 293.40 | 304.75 | 304.75 | -0.41% | 8,952 |
| Feb 1, 2026 | 310.00 | 316.35 | 300.80 | 306.00 | 306.00 | -2.08% | 10,439 |
| Jan 30, 2026 | 296.00 | 319.00 | 291.15 | 312.50 | 312.50 | 5.49% | 38,805 |
| Jan 29, 2026 | 298.00 | 307.75 | 289.50 | 296.25 | 296.25 | -0.79% | 19,725 |
| Jan 28, 2026 | 302.50 | 306.40 | 294.30 | 298.60 | 298.60 | -0.33% | 82,719 |
| Jan 27, 2026 | 315.85 | 315.85 | 295.50 | 299.60 | 299.60 | -3.03% | 76,729 |
| Jan 23, 2026 | 338.10 | 342.75 | 306.75 | 308.95 | 308.95 | -8.92% | 68,887 |
| Jan 22, 2026 | 308.55 | 348.10 | 298.20 | 339.20 | 339.20 | 9.95% | 186,239 |
| Jan 21, 2026 | 324.30 | 324.85 | 305.50 | 308.50 | 308.50 | -4.87% | 76,707 |
| Jan 20, 2026 | 333.95 | 338.05 | 314.60 | 324.30 | 324.30 | -2.99% | 102,852 |
| Jan 19, 2026 | 350.00 | 350.00 | 328.00 | 334.30 | 334.30 | -2.35% | 218,221 |
| Jan 16, 2026 | 359.95 | 365.05 | 334.75 | 342.35 | 342.35 | -4.04% | 222,800 |
| Jan 14, 2026 | 378.15 | 386.00 | 353.55 | 356.75 | 356.75 | -6.01% | 94,938 |
| Jan 13, 2026 | 402.00 | 407.25 | 374.60 | 379.55 | 379.55 | -4.18% | 241,786 |
| Jan 12, 2026 | 396.00 | 413.45 | 394.95 | 396.10 | 396.10 | -5.28% | 32,156 |
| Jan 9, 2026 | 429.10 | 439.90 | 413.60 | 418.20 | 418.20 | -2.82% | 10,413 |
| Jan 8, 2026 | 431.00 | 433.40 | 420.50 | 430.35 | 430.35 | -0.83% | 5,328 |
| Jan 7, 2026 | 421.05 | 434.60 | 421.00 | 433.95 | 433.95 | 1.89% | 4,713 |
| Jan 6, 2026 | 421.00 | 428.35 | 421.00 | 425.90 | 425.90 | 0.07% | 5,393 |
| Jan 5, 2026 | 438.00 | 438.00 | 421.00 | 425.60 | 425.60 | -0.87% | 3,617 |
| Jan 2, 2026 | 425.20 | 432.15 | 422.20 | 429.35 | 429.35 | 1.19% | 4,210 |
| Jan 1, 2026 | 433.50 | 438.50 | 421.25 | 424.30 | 424.30 | -3.09% | 8,068 |
| Dec 31, 2025 | 441.70 | 448.20 | 433.90 | 437.85 | 437.85 | -1.40% | 18,819 |
| Dec 30, 2025 | 432.00 | 450.00 | 425.35 | 444.05 | 444.05 | 4.29% | 16,656 |
| Dec 29, 2025 | 439.40 | 442.35 | 423.00 | 425.80 | 425.80 | -3.10% | 6,575 |
| Dec 26, 2025 | 434.60 | 455.05 | 434.60 | 439.40 | 439.40 | -3.41% | 8,754 |
| Dec 24, 2025 | 433.00 | 464.15 | 433.00 | 454.90 | 454.90 | 5.41% | 42,187 |
| Dec 23, 2025 | 444.95 | 444.95 | 429.80 | 431.55 | 431.55 | -0.85% | 7,574 |
| Dec 22, 2025 | 428.00 | 445.00 | 424.30 | 435.25 | 435.25 | 1.73% | 20,445 |
| Dec 19, 2025 | 429.65 | 435.90 | 421.95 | 427.85 | 427.85 | -1.18% | 11,110 |
| Dec 18, 2025 | 413.00 | 467.35 | 405.20 | 432.95 | 432.95 | 5.03% | 166,341 |
| Dec 17, 2025 | 416.05 | 419.35 | 411.20 | 412.20 | 412.20 | -1.69% | 2,329 |
| Dec 16, 2025 | 422.25 | 422.25 | 414.05 | 419.30 | 419.30 | -0.42% | 4,367 |
| Dec 15, 2025 | 414.05 | 428.50 | 411.35 | 421.05 | 421.05 | 1.26% | 13,437 |
| Dec 12, 2025 | 411.80 | 419.40 | 409.50 | 415.80 | 415.80 | 0.87% | 6,437 |
| Dec 11, 2025 | 418.20 | 418.20 | 408.00 | 412.20 | 412.20 | -0.55% | 6,541 |
| Dec 10, 2025 | 428.45 | 429.95 | 410.00 | 414.50 | 414.50 | -3.29% | 6,061 |
| Dec 9, 2025 | 420.95 | 433.15 | 402.50 | 428.60 | 428.60 | 0.73% | 23,764 |
| Dec 8, 2025 | 435.25 | 453.00 | 416.15 | 425.50 | 425.50 | -3.33% | 268,770 |
| Dec 5, 2025 | 399.00 | 457.10 | 390.90 | 440.15 | 440.15 | 10.27% | 1,523,203 |
| Dec 4, 2025 | 411.95 | 416.80 | 397.95 | 399.15 | 399.15 | -3.82% | 7,742 |
| Dec 3, 2025 | 417.40 | 423.30 | 414.00 | 415.00 | 415.00 | -0.55% | 3,439 |
| Dec 2, 2025 | 427.90 | 427.90 | 409.00 | 417.30 | 417.30 | -2.44% | 11,220 |
| Dec 1, 2025 | 426.05 | 433.75 | 423.20 | 427.75 | 427.75 | -0.64% | 2,494 |
| Nov 28, 2025 | 426.75 | 437.15 | 424.20 | 430.50 | 430.50 | 0.19% | 5,747 |
| Nov 27, 2025 | 440.60 | 449.00 | 428.35 | 429.70 | 429.70 | -2.04% | 9,488 |
| Nov 26, 2025 | 438.95 | 447.00 | 436.95 | 438.65 | 438.65 | 0.23% | 4,025 |
| Nov 25, 2025 | 436.05 | 441.00 | 430.35 | 437.65 | 437.65 | 0.41% | 9,856 |
| Nov 24, 2025 | 459.90 | 462.00 | 432.80 | 435.85 | 435.85 | -6.06% | 13,308 |
| Nov 21, 2025 | 469.90 | 471.20 | 460.85 | 463.95 | 463.95 | -2.79% | 5,483 |
| Nov 20, 2025 | 463.05 | 491.95 | 449.00 | 477.25 | 477.25 | 3.64% | 29,068 |
| Nov 19, 2025 | 433.95 | 472.15 | 433.00 | 460.50 | 460.50 | 6.30% | 18,348 |
| Nov 18, 2025 | 450.05 | 450.45 | 430.70 | 433.20 | 433.20 | -3.96% | 11,552 |
| Nov 17, 2025 | 473.00 | 481.20 | 445.80 | 451.05 | 451.05 | -5.30% | 13,310 |
| Nov 14, 2025 | 471.10 | 512.95 | 471.10 | 476.30 | 476.30 | -1.68% | 19,868 |
| Nov 13, 2025 | 479.90 | 489.75 | 473.30 | 484.45 | 484.45 | 0.02% | 8,091 |
| Nov 12, 2025 | 484.15 | 493.00 | 481.95 | 484.35 | 484.35 | 0.11% | 8,401 |
| Nov 11, 2025 | 480.80 | 485.50 | 473.25 | 483.80 | 483.80 | 0.84% | 6,666 |
| Nov 10, 2025 | 475.35 | 494.10 | 470.05 | 479.75 | 479.75 | 0.10% | 12,296 |
| Nov 7, 2025 | 480.05 | 488.75 | 476.55 | 479.25 | 479.25 | -0.76% | 11,917 |
| Nov 6, 2025 | 496.05 | 502.40 | 480.80 | 482.90 | 482.90 | -3.92% | 8,036 |
| Nov 4, 2025 | 513.80 | 515.20 | 500.40 | 502.60 | 502.60 | -1.40% | 7,921 |
| Nov 3, 2025 | 505.35 | 513.65 | 505.35 | 509.75 | 509.75 | 0.34% | 4,721 |
| Oct 31, 2025 | 519.35 | 519.50 | 502.45 | 508.00 | 508.00 | -2.12% | 7,496 |
| Oct 30, 2025 | 515.50 | 527.25 | 512.50 | 519.00 | 519.00 | 0.48% | 10,586 |
| Oct 29, 2025 | 527.00 | 527.00 | 510.45 | 516.50 | 516.50 | 0.25% | 8,445 |
| Oct 28, 2025 | 496.75 | 526.70 | 496.75 | 515.20 | 515.20 | -0.34% | 15,324 |
| Oct 27, 2025 | 520.90 | 526.95 | 508.25 | 516.95 | 516.95 | -1.54% | 14,407 |
| Oct 24, 2025 | 535.35 | 541.50 | 519.95 | 525.05 | 525.05 | -2.04% | 9,549 |
| Oct 23, 2025 | 559.35 | 559.95 | 532.90 | 536.00 | 536.00 | -4.08% | 11,189 |
| Oct 21, 2025 | 569.60 | 580.00 | 555.00 | 558.80 | 558.80 | 1.91% | 9,673 |
| Oct 20, 2025 | 599.80 | 599.80 | 545.50 | 548.35 | 548.35 | -5.06% | 51,010 |
| Oct 17, 2025 | 578.00 | 613.15 | 569.00 | 577.55 | 577.55 | -0.08% | 119,438 |
| Oct 16, 2025 | 549.85 | 589.00 | 544.10 | 578.00 | 578.00 | 2.46% | 141,136 |
| Oct 15, 2025 | 493.95 | 578.20 | 490.60 | 564.15 | 564.15 | 17.08% | 809,578 |
| Oct 14, 2025 | 465.00 | 489.25 | 465.00 | 481.85 | 481.85 | 3.08% | 7,069 |