Genesys International Corporation Limited (BOM:506109)
India
· Delayed Price · Currency is INR 267.40
-5.80 (-2.12%)
At close: Apr 28, 2026
BOM:506109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.70 | 276.15 | 265.35 | 267.40 | 267.40 | -2.12% | 18,106 |
| Apr 27, 2026 | 262.30 | 278.00 | 262.30 | 273.20 | 273.20 | 4.24% | 9,006 |
| Apr 24, 2026 | 280.10 | 280.95 | 260.50 | 262.10 | 262.10 | -6.74% | 16,023 |
| Apr 23, 2026 | 265.30 | 293.40 | 261.70 | 281.05 | 281.05 | 5.70% | 41,379 |
| Apr 22, 2026 | 260.75 | 267.65 | 257.05 | 265.90 | 265.90 | 2.55% | 14,094 |
| Apr 21, 2026 | 260.00 | 269.70 | 258.00 | 259.30 | 259.30 | 0.52% | 8,469 |
| Apr 20, 2026 | 267.95 | 267.95 | 256.10 | 257.95 | 257.95 | -1.32% | 8,935 |
| Apr 17, 2026 | 261.35 | 266.15 | 257.80 | 261.40 | 261.40 | 1.08% | 8,362 |
| Apr 16, 2026 | 254.00 | 263.45 | 251.50 | 258.60 | 258.60 | 1.89% | 12,856 |
| Apr 15, 2026 | 257.00 | 261.60 | 250.95 | 253.80 | 253.80 | - | 17,969 |
| Apr 13, 2026 | 239.90 | 257.35 | 234.90 | 253.80 | 253.80 | 3.89% | 13,342 |
| Apr 10, 2026 | 235.95 | 247.35 | 235.00 | 244.30 | 244.30 | 4.22% | 12,468 |
| Apr 9, 2026 | 245.75 | 247.45 | 232.60 | 234.40 | 234.40 | -3.34% | 11,801 |
| Apr 8, 2026 | 249.95 | 253.30 | 240.00 | 242.50 | 242.50 | 3.43% | 29,062 |
| Apr 7, 2026 | 230.45 | 240.00 | 230.45 | 234.45 | 234.45 | -0.87% | 14,011 |
| Apr 6, 2026 | 233.00 | 238.05 | 227.50 | 236.50 | 236.50 | -0.57% | 15,254 |
| Apr 2, 2026 | 233.95 | 239.30 | 223.55 | 237.85 | 237.85 | -0.19% | 35,902 |
| Apr 1, 2026 | 217.85 | 248.90 | 217.85 | 238.30 | 238.30 | 14.87% | 76,367 |
| Mar 30, 2026 | 226.85 | 226.85 | 205.90 | 207.45 | 207.45 | -9.19% | 56,708 |
| Mar 27, 2026 | 244.00 | 244.00 | 226.10 | 228.45 | 228.45 | -5.56% | 62,236 |
| Mar 25, 2026 | 243.65 | 254.00 | 239.80 | 241.90 | 241.90 | 0.10% | 46,243 |
| Mar 24, 2026 | 262.00 | 262.00 | 238.20 | 241.65 | 241.65 | -1.77% | 44,895 |
| Mar 23, 2026 | 264.00 | 264.55 | 243.50 | 246.00 | 246.00 | -8.79% | 49,720 |
| Mar 20, 2026 | 275.10 | 277.95 | 268.25 | 269.70 | 269.70 | -0.07% | 66,094 |
| Mar 19, 2026 | 270.00 | 296.35 | 268.00 | 269.90 | 269.90 | -2.48% | 37,112 |
| Mar 18, 2026 | 261.90 | 278.00 | 261.90 | 276.75 | 276.75 | 4.59% | 35,193 |
| Mar 17, 2026 | 275.25 | 275.25 | 263.00 | 264.60 | 264.60 | -3.87% | 20,946 |
| Mar 16, 2026 | 271.05 | 282.75 | 268.10 | 275.25 | 275.25 | -1.33% | 48,417 |
| Mar 13, 2026 | 268.95 | 283.65 | 265.05 | 278.95 | 278.95 | 2.71% | 65,815 |
| Mar 12, 2026 | 276.00 | 282.10 | 267.15 | 271.60 | 271.60 | -2.58% | 34,587 |
| Mar 11, 2026 | 273.45 | 284.35 | 273.45 | 278.80 | 278.80 | 1.68% | 26,501 |
| Mar 10, 2026 | 271.15 | 276.00 | 270.05 | 274.20 | 274.20 | 1.12% | 33,935 |
| 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 |