Genesys International Corp

GENS
🏛️ india →
506.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 530.95 532.15 527.60 532.15 1.1K
09:20 530.85 532.95 530.85 532.95 0.4K
09:25 533.35 533.85 531.70 531.70 0.2K
09:30 530.85 531.90 530.00 530.45 0.1K
09:35 530.05 531.40 530.00 531.00 0.2K
09:40 533.55 536.20 533.55 535.00 0.8K
09:45 534.10 536.25 534.10 536.20 0.7K
09:50 537.05 542.20 537.05 542.05 0.7K
09:55 540.95 540.95 540.95 540.95 0.0K
10:00 539.20 539.95 538.70 538.70 0.4K
10:05 537.95 538.85 532.50 532.50 0.6K
10:10 534.00 534.85 532.90 532.90 0.1K
10:15 532.10 532.95 531.05 532.95 0.2K
10:20 532.25 532.45 530.15 531.70 0.5K
10:25 534.25 534.25 534.25 534.25 0.0K
10:35 532.00 532.00 529.90 529.90 0.4K
10:40 529.90 529.90 529.90 529.90 0.0K
10:45 530.50 531.15 530.50 531.15 0.1K
10:50 532.40 532.40 531.25 531.25 0.0K
10:55 529.85 530.00 529.85 530.00 0.1K
11:05 530.10 530.10 529.05 529.05 0.2K
11:15 530.70 530.70 530.70 530.70 0.0K
11:20 530.75 530.75 530.75 530.75 0.0K
11:25 530.75 530.75 529.00 529.00 0.0K
11:35 528.80 528.80 528.50 528.55 0.1K
11:40 529.25 532.70 529.25 532.70 0.1K
11:45 532.00 532.80 532.00 532.10 0.1K
11:50 532.80 532.80 532.75 532.75 0.0K
11:55 531.45 531.85 531.45 531.85 0.1K
12:00 532.50 532.50 532.50 532.50 0.0K
12:05 532.20 532.20 531.85 531.85 0.0K
12:10 529.85 532.80 529.85 532.80 0.3K
12:15 532.20 532.20 531.65 531.65 0.1K
12:20 532.75 532.75 532.10 532.10 0.1K
12:25 531.50 531.70 531.50 531.70 0.3K
12:30 531.85 531.85 531.85 531.85 0.0K
12:50 532.15 532.15 532.15 532.15 0.0K
12:55 530.50 530.50 530.50 530.50 0.0K
13:00 531.00 531.00 531.00 531.00 0.0K
13:05 530.95 531.10 530.95 531.10 0.1K
13:15 530.60 530.60 530.60 530.60 0.0K
13:20 532.15 532.15 531.10 531.10 0.1K
13:45 531.10 531.10 530.60 530.60 0.0K
13:50 530.45 530.45 530.45 530.45 0.2K
13:55 531.75 531.75 530.05 530.05 0.0K
14:00 531.55 531.55 531.55 531.55 0.5K
14:05 530.20 530.20 530.05 530.05 0.1K
14:10 530.00 530.00 530.00 530.00 0.0K
14:15 530.00 530.00 530.00 530.00 0.3K
14:25 532.50 532.50 532.05 532.05 0.0K
14:30 532.05 532.45 532.05 532.45 0.1K
14:35 532.85 533.30 532.85 533.30 0.1K
14:40 532.05 532.05 532.05 532.05 0.0K
14:45 532.05 532.05 531.05 532.00 0.1K
14:50 529.20 529.20 527.00 527.00 0.3K
14:55 529.40 529.40 529.40 529.40 5.0K
15:00 527.00 527.95 527.00 527.00 0.6K
15:05 527.00 527.50 527.00 527.45 0.1K
15:10 527.00 527.55 527.00 527.55 0.0K
15:15 528.45 531.10 528.45 530.20 0.1K
15:20 530.85 535.25 530.85 532.45 0.2K
15:25 531.30 535.45 529.20 529.20 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 529.20 529.20 505.00 506.95 0.0M
2025-09-25 530.95 542.20 527.00 529.20 0.0M
2025-09-24 535.85 545.00 526.60 528.70 0.0M
2025-09-23 544.40 548.95 530.70 535.85 0.0M
2025-09-22 557.05 559.00 540.00 544.45 0.0M
2025-09-19 577.50 579.05 556.55 560.40 0.0M
2025-09-18 584.90 584.90 573.90 577.50 0.0M
2025-09-17 568.00 589.50 564.50 573.95 0.0M
2025-09-16 570.50 574.80 567.00 567.85 0.0M
2025-09-15 582.95 583.85 567.50 569.50 0.0M
2025-09-12 582.95 590.20 575.10 577.60 0.0M
2025-09-11 599.00 600.00 575.00 576.70 0.0M
2025-09-10 608.65 611.80 595.15 598.30 0.0M
2025-09-09 610.50 618.75 601.60 603.15 0.0M
2025-09-08 631.90 634.75 615.00 617.75 0.0M
2025-09-05 613.00 643.00 611.35 628.65 0.0M
2025-09-04 622.45 626.80 610.25 613.35 0.0M
2025-09-03 640.05 642.00 618.00 619.65 0.0M
2025-09-02 589.00 647.55 581.65 634.00 0.0M
2025-09-01 573.00 599.00 568.15 584.35 0.0M
2025-08-29 566.05 577.00 560.80 562.60 0.0M
2025-08-28 580.20 584.00 562.75 565.50 0.0M
2025-08-26 590.15 594.40 572.35 577.25 0.0M
2025-08-25 595.90 602.60 592.00 594.95 0.0M
2025-08-22 595.95 605.30 590.80 596.65 0.0M
2025-08-21 603.75 606.15 588.05 598.60 0.0M
2025-08-20 594.40 605.85 593.55 600.75 0.0M
2025-08-19 573.35 606.00 572.80 594.40 0.0M
2025-08-18 576.05 603.45 566.20 571.85 0.0M
2025-08-14 595.45 601.35 577.05 586.50 0.0M
2025-08-13 599.40 619.05 595.00 613.20 0.0M
2025-08-12 597.95 603.20 592.60 599.40 0.0M
2025-08-11 579.65 609.30 569.85 598.20 0.0M
2025-08-08 582.00 598.20 567.85 579.85 0.0M
2025-08-07 559.00 576.25 555.55 571.05 0.0M
2025-08-06 577.05 582.60 555.00 560.25 0.0M
2025-08-05 585.80 589.70 580.00 580.85 0.0M
2025-08-04 587.45 595.60 580.00 589.60 0.0M
2025-08-01 597.00 599.15 577.55 583.10 0.0M
2025-07-31 588.80 605.95 577.65 599.95 0.0M
2025-07-30 602.15 609.90 590.00 591.85 0.0M
2025-07-29 588.95 599.00 579.75 592.15 0.0M
2025-07-28 600.25 612.35 580.20 585.10 0.0M
2025-07-25 612.30 619.20 602.10 605.20 0.0M
2025-07-24 620.35 621.50 610.50 612.30 0.0M
2025-07-23 621.00 622.50 614.55 617.95 0.0M
2025-07-22 629.15 631.10 610.10 612.50 0.0M
2025-07-21 631.00 638.00 610.80 619.15 0.0M
2025-07-18 655.95 655.95 628.10 630.45 0.0M
2025-07-17 657.55 664.85 640.25 644.80 0.0M
2025-07-16 651.40 660.90 650.00 657.55 0.0M
2025-07-15 651.15 664.95 647.80 651.45 0.0M
2025-07-14 668.95 668.95 652.50 656.60 0.0M
2025-07-11 628.15 672.85 628.15 664.15 0.0M
2025-07-10 622.65 646.00 622.65 640.25 0.0M
2025-07-09 620.00 630.00 617.70 628.40 0.0M
2025-07-08 636.05 642.30 620.25 622.60 0.0M
2025-07-07 641.95 649.95 635.00 636.00 0.0M
2025-07-04 640.00 640.00 631.05 637.60 0.0M
2025-07-03 633.65 658.85 633.60 635.05 0.0M
2025-07-02 634.50 641.85 627.05 629.15 0.0M
2025-07-01 640.25 646.65 626.00 631.70 0.0M
2025-06-30 634.00 650.60 634.00 643.40 0.0M
2025-06-27 638.00 662.25 625.80 643.15 0.0M
2025-06-26 640.25 641.85 629.00 630.80 0.0M
2025-06-25 636.85 646.75 630.00 639.45 0.0M
2025-06-24 629.10 657.00 625.60 636.85 0.0M
2025-06-23 643.00 643.00 626.55 629.25 0.0M
2025-06-20 649.20 654.45 640.10 643.25 0.0M
2025-06-19 645.55 658.25 642.00 646.65 0.0M
2025-06-18 670.75 676.10 648.95 652.45 0.0M
2025-06-17 695.10 701.00 666.85 670.75 0.0M
2025-06-16 682.60 695.00 662.35 692.90 0.0M
2025-06-13 668.85 686.45 667.75 675.25 0.0M
2025-06-12 691.10 699.45 680.30 681.80 0.0M
2025-06-11 704.00 717.85 694.00 695.35 0.0M
2025-06-10 708.65 721.50 695.70 699.15 0.0M
2025-06-09 693.90 713.05 688.00 705.15 0.0M
2025-06-06 707.60 714.15 684.00 690.45 0.0M
2025-06-05 709.90 720.05 698.55 709.25 0.0M
2025-06-04 700.00 709.30 688.95 699.25 0.0M
2025-06-03 732.95 733.00 697.00 704.00 0.0M
2025-06-02 744.75 750.55 711.45 726.80 0.0M
2025-05-30 749.10 757.00 731.30 743.05 0.0M
2025-05-29 726.00 748.00 725.05 742.10 0.0M
2025-05-28 722.00 736.00 718.90 730.25 0.0M
2025-05-27 712.05 731.15 710.10 719.50 0.0M
2025-05-26 711.05 734.50 711.05 727.60 0.0M
2025-05-23 735.10 745.55 720.00 723.30 0.0M
2025-05-22 731.30 747.00 711.20 737.65 0.0M
2025-05-21 702.35 752.00 697.25 731.35 0.0M
2025-05-20 713.45 719.30 695.50 706.40 0.0M
2025-05-19 702.95 728.75 702.95 715.75 0.0M
2025-05-16 700.90 709.65 692.25 702.40 0.0M
2025-05-15 721.45 721.45 680.00 699.65 0.0M
2025-05-14 714.00 739.85 701.45 723.05 0.0M
2025-05-13 673.15 716.00 673.15 706.55 0.0M
2025-05-12 666.95 701.75 666.95 694.95 0.0M
2025-05-09 622.00 652.25 621.00 648.35 0.0M
2025-05-08 663.00 673.40 642.10 651.70 0.0M
2025-05-07 659.95 660.00 642.00 656.55 0.0M
2025-05-06 658.55 661.95 638.00 645.05 0.0M
2025-05-05 654.00 666.20 640.00 664.55 0.0M
2025-05-02 656.35 660.45 638.85 649.40 0.0M
2025-04-30 674.00 687.00 654.90 656.35 0.0M
2025-04-29 650.10 675.00 650.10 660.65 0.0M
2025-04-28 669.95 675.00 655.05 657.30 0.0M
2025-04-25 692.15 692.15 653.10 670.40 0.0M
2025-04-24 705.80 708.00 687.85 689.60 0.0M
2025-04-23 702.80 723.20 698.50 701.40 0.0M
2025-04-22 702.20 709.05 687.20 701.90 0.0M
2025-04-21 704.05 723.10 697.45 700.15 0.0M
2025-04-17 668.65 702.10 664.00 701.05 0.0M
2025-04-16 683.95 683.95 669.00 674.65 0.0M
2025-04-15 643.65 687.50 637.75 674.20 0.0M
2025-04-11 613.80 635.00 600.00 630.90 0.0M
2025-04-09 588.95 599.00 577.35 582.15 0.0M
2025-04-08 574.55 600.00 571.00 595.15 0.0M
2025-04-07 549.90 570.95 524.05 550.20 0.0M
2025-04-04 664.35 673.95 609.95 625.75 0.0M
2025-04-03 674.95 690.05 668.85 673.40 0.0M
2025-04-02 702.50 702.50 668.05 678.35 0.0M
2025-04-01 711.20 714.45 688.00 696.20 0.0M
2025-03-28 739.00 747.70 713.00 719.35 0.0M
2025-03-27 725.00 742.35 723.25 730.35 0.1M
2025-03-26 749.35 754.35 726.75 730.90 0.0M
2025-03-25 798.95 798.95 745.40 754.80 0.0M
2025-03-24 771.05 798.30 748.10 773.15 0.0M
2025-03-21 732.95 772.00 730.05 768.70 0.0M
2025-03-20 738.25 747.15 723.05 731.75 0.0M
2025-03-19 708.00 736.20 702.00 730.05 0.0M
2025-03-18 681.05 710.00 679.60 706.10 0.0M
2025-03-17 703.05 705.75 675.20 680.05 0.0M
2025-03-13 689.00 714.55 680.40 704.40 0.0M
2025-03-12 712.20 719.05 685.55 689.00 0.1M
2025-03-11 690.00 727.70 677.65 713.55 0.0M
2025-03-10 744.20 752.80 700.00 703.30 0.0M
2025-03-07 732.25 767.15 732.25 743.80 0.0M
2025-03-06 729.00 745.20 726.35 736.20 0.0M
2025-03-05 646.15 738.00 646.15 724.65 0.0M
2025-03-04 674.95 697.45 657.95 671.50 0.0M
2025-03-03 678.00 691.10 600.00 675.35 0.0M
2025-02-28 698.15 698.15 643.15 662.70 0.1M
2025-02-27 770.80 770.80 698.65 704.70 0.0M
2025-02-25 726.05 778.45 719.00 771.15 0.0M
2025-02-24 713.05 737.50 708.85 725.75 0.0M
2025-02-21 721.65 735.90 708.00 726.40 0.0M
2025-02-20 743.90 743.90 707.35 719.55 0.0M
2025-02-19 671.10 729.25 671.00 718.55 0.0M
2025-02-18 797.95 797.95 657.70 682.95 0.1M
2025-02-17 787.50 814.95 665.00 728.10 0.1M
2025-02-14 822.00 827.95 752.55 775.30 0.0M
2025-02-13 859.85 859.85 807.00 815.15 0.0M
2025-02-12 791.05 859.90 781.55 818.20 0.0M
2025-02-11 839.00 839.00 793.65 811.90 0.1M
2025-02-10 862.55 862.55 824.05 841.60 0.0M
2025-02-07 861.80 874.35 854.40 862.55 0.0M
2025-02-06 868.00 897.90 867.00 874.10 0.0M
2025-02-05 864.05 892.65 861.25 870.55 0.0M
2025-02-04 863.05 883.25 849.25 855.00 0.0M
2025-02-03 908.95 908.95 837.80 846.35 0.0M
2025-02-01 829.30 932.95 829.30 915.70 0.1M
2025-01-31 814.95 832.85 803.45 825.30 0.0M
2025-01-30 828.70 828.70 795.25 809.70 0.0M
2025-01-29 815.00 855.30 795.65 814.45 0.0M
2025-01-28 850.05 856.50 768.30 800.20 0.1M
2025-01-27 880.00 880.10 819.55 848.30 0.0M
2025-01-24 958.95 958.95 885.20 894.00 0.0M
2025-01-23 937.80 974.60 922.00 938.40 0.0M
2025-01-22 988.55 999.65 906.20 929.45 0.0M
2025-01-21 931.00 1,033.00 931.00 1,001.90 0.0M
2025-01-20 997.00 1,054.80 985.65 1,029.10 0.0M
2025-01-17 984.45 1,026.35 959.85 996.95 0.0M
2025-01-16 972.00 999.25 942.00 964.30 0.0M
2025-01-15 1,008.00 1,008.00 943.20 960.40 0.0M
2025-01-14 930.10 987.45 930.10 972.30 0.1M
2025-01-13 980.85 1,019.85 927.85 945.15 0.0M
2025-01-10 1,029.20 1,030.50 973.25 1,004.05 0.0M
2025-01-09 991.45 1,046.85 980.95 1,027.30 0.0M
2025-01-08 995.20 1,023.10 983.00 988.15 0.0M
2025-01-07 939.45 1,024.00 909.00 1,001.60 0.1M
2025-01-06 961.00 961.00 893.90 908.85 0.0M
2025-01-03 949.95 968.00 942.40 946.20 0.0M
2025-01-02 975.05 988.30 946.60 949.90 0.0M
2025-01-01 915.00 985.30 915.00 981.70 0.0M