tiprankstipranks
Trending News
More News >
Genesys International Corporation Limited (IN:GENESYS)
:GENESYS
India Market
Advertisement

Genesys International Corporation Limited (GENESYS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
612.30
619.20
602.10
605.20
605.20
-1.16%
13,685
1.02
Jul 24, 2025
620.35
621.50
610.50
612.30
612.30
-0.91%
5,104
0.38
Jul 23, 2025
621.00
622.50
614.55
617.95
617.95
+0.89%
4,642
0.34
Jul 22, 2025
629.15
631.10
610.10
612.50
612.50
-1.07%
2,645
0.19
Jul 21, 2025
631.00
638.00
610.80
619.15
619.15
-1.79%
15,304
1.13
Jul 18, 2025
655.95
655.95
628.10
630.45
630.45
-2.23%
30,023
2.21
Jul 17, 2025
657.55
664.85
640.25
644.80
644.80
-1.94%
11,768
0.86
Jul 16, 2025
651.40
660.90
650.00
657.55
657.55
+0.94%
9,539
0.70
Jul 15, 2025
651.15
664.95
647.80
651.45
651.45
-0.78%
13,625
1.00
Jul 14, 2025
668.95
668.95
652.50
656.60
656.60
-1.14%
7,685
0.55
Jul 11, 2025
628.15
672.85
628.15
664.15
664.15
+3.73%
40,401
2.98
Jul 10, 2025
622.65
646.00
622.65
640.25
640.25
+1.89%
12,719
0.92
Jul 09, 2025
620.00
630.00
617.70
628.40
628.40
+0.93%
33,328
2.42
Jul 08, 2025
636.05
642.30
620.25
622.60
622.60
-2.11%
9,446
0.66
Jul 07, 2025
641.95
649.95
635.00
636.00
636.00
-0.25%
4,098
0.29
Jul 04, 2025
640.00
640.00
631.05
637.60
637.60
+0.40%
5,028
0.35
Jul 03, 2025
633.65
658.85
633.60
635.05
635.05
+0.94%
20,889
1.49
Jul 02, 2025
634.50
641.85
627.05
629.15
629.15
-0.40%
7,232
0.51
Jul 01, 2025
640.25
646.65
626.00
631.70
631.70
-1.82%
22,667
1.55
Jun 30, 2025
634.00
650.60
634.00
643.40
643.40
+0.04%
7,994
0.54
Jun 27, 2025
638.00
662.25
625.80
643.15
643.15
+1.96%
13,482
0.91
Jun 26, 2025
640.25
641.85
629.00
630.80
630.80
-1.35%
8,100
0.54
Jun 25, 2025
636.85
646.75
630.00
639.45
639.45
+0.41%
11,955
0.79
Jun 24, 2025
629.10
657.00
625.60
636.85
636.85
+1.21%
30,407
2.05
Jun 23, 2025
643.00
643.00
626.55
629.25
629.25
-2.18%
6,850
0.46
Jun 20, 2025
649.20
654.45
640.10
643.25
643.25
-0.53%
3,855
0.25
Jun 19, 2025
645.55
658.25
642.00
646.65
646.65
-0.89%
6,734
0.44
Jun 18, 2025
670.75
676.10
648.95
652.45
652.45
-2.73%
10,612
0.69
Jun 17, 2025
695.10
701.00
666.85
670.75
670.75
-3.20%
14,645
0.87
Jun 16, 2025
682.60
695.00
662.35
692.90
692.90
+2.61%
5,444
0.32
Jun 13, 2025
668.85
686.45
667.75
675.25
675.25
-0.96%
3,485
0.20
Jun 12, 2025
691.10
699.45
680.30
681.80
681.80
-1.95%
8,302
0.47
Jun 11, 2025
704.00
717.85
694.00
695.35
695.35
-0.54%
6,555
0.37
Jun 10, 2025
708.65
721.50
695.70
699.15
699.15
-0.85%
36,792
2.09
Jun 09, 2025
693.90
713.05
688.00
705.15
705.15
+2.13%
16,960
0.96
Jun 06, 2025
707.60
714.15
684.00
690.45
690.45
-2.65%
17,072
0.96
Jun 05, 2025
709.90
720.05
698.55
709.25
709.25
+1.43%
4,277
0.23
Jun 04, 2025
700.00
709.30
688.95
699.25
699.25
-0.67%
26,596
1.43
Jun 03, 2025
732.95
733.00
697.00
704.00
704.00
-3.14%
23,834
1.27
Jun 02, 2025
744.75
750.55
711.45
726.80
726.80
-2.19%
38,040
2.07
May 30, 2025
749.10
757.00
731.30
743.05
743.05
+0.13%
17,695
0.96
May 29, 2025
726.00
748.00
725.05
742.10
742.10
+1.62%
14,244
0.77
May 28, 2025
722.00
736.00
718.90
730.25
730.25
+1.49%
8,782
0.46
May 27, 2025
712.05
731.15
710.10
719.50
719.50
-1.11%
9,801
0.49
May 26, 2025
711.05
734.50
711.05
727.60
727.60
+0.59%
4,044
0.18
May 23, 2025
735.10
745.55
720.00
723.30
723.30
-1.95%
4,547
0.20
May 22, 2025
731.30
747.00
711.20
737.65
737.65
+0.86%
8,484
0.37
May 21, 2025
702.35
752.00
697.25
731.35
731.35
+3.53%
23,273
1.02
May 20, 2025
713.45
719.30
695.50
706.40
706.40
-1.31%
3,822
0.16
May 19, 2025
702.95
728.75
702.95
715.75
715.75
+1.90%
20,439
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis