Genesys International		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Genesys International		MCap (aprox) 1513.1 Crores	Symbol : GENESYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
24.9%	-20.4%	-29.5%	-7.8%	-24.4%	-61.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	227.8	-6.7	984.5k	-2.9%
27-08-26	Thu	234.5	-11.8	4.53m	-4.8%	Data Update : 7 PM
26-08-26	Wed	246.3	32.05	18.23m	15.0%	28-08-26 : 227.8
25-08-26	Tue	214.25	35.7	4.19m	20.0%
24-08-26	Mon	178.55	-0.8	286.01k	-0.4%	Compared to  :  19-08-26 182.45
21-08-26	Fri	179.35	-4.2	345.24k	-2.3%
20-08-26	Thu	183.55	1.1	267.47k	0.6%	7 Days %
19-08-26	Wed	182.45	0.15	553.57k	0.1%	24.9%
18-08-26	Tue	182.3	11.45	1.15m	6.7%
17-08-26	Mon	170.85	-10.3	1.29m	-5.7%	Compared to  :  28-07-26 286.35
14-08-26	Fri	181.15	-30.15	1.57m	-14.3%
13-08-26	Thu	211.3	3.3	161.81k	1.6%	1 Month %
12-08-26	Wed	208	-6.45	183.14k	-3.0%	-20.4%
11-08-26	Tue	214.45	-6.3	160.77k	-2.9%	.
10-08-26	Mon	220.75	-6.7	203.06k	-2.9%	Compared to  :  29-06-26 323.3
07-08-26	Fri	227.45	-1.55	330.5k	-0.7%
06-08-26	Thu	229	-99.7	1.03m	-30.3%	2 Months %
05-08-26	Wed	328.7	12.05	867.12k	3.8%	-29.5%
04-08-26	Tue	316.65	17.9	1.81m	6.0%
03-08-26	Mon	298.75	27.15	511.8k	10.0%	Compared to  :  27-05-26 247.15
31-07-26	Fri	271.6	4.15	162.64k	1.6%
30-07-26	Thu	267.45	-9.55	301.1k	-3.4%	3 Months %
29-07-26	Wed	277	-9.35	512.65k	-3.3%	-7.8%
28-07-26	Tue	286.35	-14.2	359.1k	-4.7%
27-07-26	Mon	300.55	2.85	147.86k	1.0%	Compared to  :  27-02-26 301.25
24-07-26	Fri	297.7	-1.25	210.55k	-0.4%
23-07-26	Thu	298.95	-2	349.61k	-0.7%	6 Months %
22-07-26	Wed	300.95	-22.65	449.74k	-7.0%	-24.4%
21-07-26	Tue	323.6	2.45	125.28k	0.8%
20-07-26	Mon	321.15	-3.2	125.6k	-1.0%	Compared to  :  28-08-25 594.1
17-07-26	Fri	324.35	-6.5	133.39k	-2.0%
16-07-26	Thu	330.85	2.1	114.87k	0.6%	1 year %
15-07-26	Wed	328.75	-5.85	174.46k	-1.7%	-61.7%
14-07-26	Tue	334.6	-9.15	144.74k	-2.7%
13-07-26	Mon	343.75	17.6	801.37k	5.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	326.15	3.2	180.18k	1.0%
09-07-26	Thu	322.95	4.3	178.9k	1.3%
08-07-26	Wed	318.65	-18.4	362.09k	-5.5%
07-07-26	Tue	337.05	4.2	158.85k	1.3%
06-07-26	Mon	332.85	-4.9	139.18k	-1.5%
03-07-26	Fri	337.75	1.95	197.72k	0.6%
02-07-26	Thu	335.8	13.55	559.55k	4.2%
01-07-26	Wed	322.25	2.85	149.52k	0.9%
30-06-26	Tue	319.4	-3.9	299.35k	-1.2%
29-06-26	Mon	323.3	-3.2	552.26k	-1.0%
25-06-26	Thu	326.5	-29.55	586.72k	-8.3%
24-06-26	Wed	356.05	-6.95	246.65k	-1.9%
23-06-26	Tue	363	4.95	425.59k	1.4%
22-06-26	Mon	358.05	7.3	915.24k	2.1%
19-06-26	Fri	350.75	0.85	383.65k	0.2%
18-06-26	Thu	349.9	-0.2	914.05k	-0.1%
17-06-26	Wed	350.1	29.65	1.87m	9.3%
16-06-26	Tue	320.45	5.15	591.66k	1.6%
15-06-26	Mon	315.3	-2.4	466.75k	-0.8%
12-06-26	Fri	317.7	-13.7	1.35m	-4.1%
11-06-26	Thu	331.4	1.85	5.72m	0.6%
10-06-26	Wed	329.55	46.45	19.28m	16.4%
09-06-26	Tue	283.1	17.2	763.03k	6.5%
08-06-26	Mon	265.9	-8.95	275.28k	-3.3%
05-06-26	Fri	274.85	-6.15	469.55k	-2.2%
04-06-26	Thu	281	13.65	1.2m	5.1%
03-06-26	Wed	267.35	-0.3	246.04k	-0.1%
02-06-26	Tue	267.65	9.6	567.13k	3.7%
01-06-26	Mon	258.05	-4.6	541.57k	-1.8%
29-05-26	Fri	262.65	15.5	2.09m	6.3%
27-05-26	Wed	247.15	-4.35	386.94k	-1.7%
26-05-26	Tue	251.5	-2.15	1.12m	-0.8%
25-05-26	Mon	253.65	-23.75	2.18m	-8.6%
22-05-26	Fri	277.4	35.85	13.91m	14.8%
21-05-26	Thu	241.55	40.25	4.62m	20.0%
20-05-26	Wed	201.3	-8.2	434.54k	-3.9%
19-05-26	Tue	209.5	4.85	352.81k	2.4%
18-05-26	Mon	204.65	-4.15	362.72k	-2.0%
15-05-26	Fri	208.8	-5.6	387.23k	-2.6%
14-05-26	Thu	214.4	-1.95	930.48k	-0.9%
13-05-26	Wed	216.35	-1.9	314.7k	-0.9%
12-05-26	Tue	218.25	-10.75	363.63k	-4.7%
11-05-26	Mon	229	-34.3	1.61m	-13.0%
08-05-26	Fri	263.3	-9	223.31k	-3.3%
07-05-26	Thu	272.3	11.75	503.48k	4.5%
06-05-26	Wed	260.55	12.6	471.79k	5.1%
05-05-26	Tue	247.95	-4.25	440.69k	-1.7%
04-05-26	Mon	252.2	-16.49	629.11k	-6.1%
30-04-26	Thu	268.69	-5.25	242.88k	-1.9%
29-04-26	Wed	273.94	7.9	326.32k	3.0%
28-04-26	Tue	266.04	-7.16	229.47k	-2.6%
27-04-26	Mon	273.2	11.46	330.84k	4.4%
24-04-26	Fri	261.74	-18.86	359.97k	-6.7%
23-04-26	Thu	280.6	14.88	1.29m	5.6%
22-04-26	Wed	265.72	6.47	289.67k	2.5%
21-04-26	Tue	259.25	0.46	280.95k	0.2%
20-04-26	Mon	258.79	-4.6	240.35k	-1.7%
17-04-26	Fri	263.39	4.51	297.15k	1.7%
16-04-26	Thu	258.88	4.78	378.54k	1.9%
15-04-26	Wed	254.1	0.33	449.6k	0.1%
13-04-26	Mon	253.77	9.71	588.9k	4.0%
10-04-26	Fri	244.06	9.71	296.05k	4.1%
09-04-26	Thu	234.35	-8.83	362.51k	-3.6%
08-04-26	Wed	243.18	9	690.32k	3.8%
07-04-26	Tue	234.18	-2.15	273.29k	-0.9%
06-04-26	Mon	236.33	-0.58	289.58k	-0.2%
02-04-26	Thu	236.91	-1.69	558.32k	-0.7%
01-04-26	Wed	238.6	31.2	1.77m	15.0%
30-03-26	Mon	207.4	-20.55	983.19k	-9.0%
27-03-26	Fri	227.95	-13.65	910.83k	-5.6%
25-03-26	Wed	241.6	0.05	809.93k	0.0%
24-03-26	Tue	241.55	-5.65	695.43k	-2.3%
23-03-26	Mon	247.2	-22.5	642.86k	-8.3%
20-03-26	Fri	269.7	-0.65	411.55k	-0.2%
19-03-26	Thu	270.35	-6.05	680.87k	-2.2%
18-03-26	Wed	276.4	-24.85	677.51k	4.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	301.25	-5.05	236.31k	-1.7%
26-02-26	Thu	306.3	-7.55	228.81k	-2.4%
25-02-26	Wed	313.85	-3.1	311.99k	-1.0%
24-02-26	Tue	316.95	6.45	386.7k	2.1%
23-02-26	Mon	310.5	-13.05	325.06k	-4.0%
20-02-26	Fri	323.55	-0.45	729.62k	-0.1%
19-02-26	Thu	324	31.75	2.4m	10.9%
18-02-26	Wed	292.25	-7.9	772.98k	-2.6%
17-02-26	Tue	300.15	-37.35	1.76m	-11.1%
16-02-26	Mon	337.5	-3.7	198.14k	-1.1%
13-02-26	Fri	341.2	-4.25	531.22k	-1.2%
12-02-26	Thu	345.45	15.8	650.71k	4.8%
11-02-26	Wed	329.65	29	529.1k	9.6%
10-02-26	Tue	300.65	-8.85	243.59k	-2.9%
09-02-26	Mon	309.5	-13.3	195.6k	-4.1%
06-02-26	Fri	322.8	-1.3	327.91k	-0.4%
05-02-26	Thu	324.1	20.9	575.74k	6.9%
04-02-26	Wed	303.2	-6.85	221.68k	-2.2%
03-02-26	Tue	310.05	-1.95	180.75k	-0.6%
02-02-26	Mon	312	15.9	744.54k	5.4%
01-02-26	Sun	296.1	-2.45	414.49k	-0.8%
30-01-26	Fri	298.55	-0.25	621.16k	-0.1%
29-01-26	Thu	298.8	-9.8	563.54k	-3.2%
28-01-26	Wed	308.6	-30.05	839.69k	-8.9%
27-01-26	Tue	338.65	30	3.46m	9.7%
23-01-26	Fri	308.65	-16.2	881.79k	-5.0%
22-01-26	Thu	324.85	-9.8	774.39k	-2.9%
21-01-26	Wed	334.65	-8.4	469.23k	-2.4%
20-01-26	Tue	343.05	-13.3	755.39k	-3.7%
19-01-26	Mon	356.35	-23.35	583.9k	-6.1%
16-01-26	Fri	379.7	-16.75	670.64k	-4.2%
14-01-26	Wed	396.45	-21.75	290.64k	-5.2%
13-01-26	Tue	418.2	-12.15	342.07k	-2.8%
12-01-26	Mon	430.35	-2.6	185.29k	-0.6%
09-01-26	Fri	432.95	7.7	132.93k	1.8%
08-01-26	Thu	425.25	-0.35	233.43k	-0.1%
07-01-26	Wed	425.6	-3.5	118.86k	-0.8%
06-01-26	Tue	429.1	4.85	156.69k	1.1%
05-01-26	Mon	424.25	-12.7	263.56k	-2.9%
02-01-26	Fri	436.95	-6.9	206.76k	-1.6%
01-01-26	Thu	443.85	18.1	245.06k	4.3%
31-12-25	Wed	425.75	-13.7	157.45k	-3.1%
30-12-25	Tue	439.45	-15.55	149.59k	-3.4%
29-12-25	Mon	455	22.75	689.71k	5.3%
26-12-25	Fri	432.25	-3.35	228.75k	-0.8%
24-12-25	Wed	435.6	8.55	356.81k	2.0%
23-12-25	Tue	427.05	-5.05	210.57k	-1.2%
22-12-25	Mon	432.1	18.45	3.4m	4.5%
19-12-25	Fri	413.65	-6.2	65.93k	-1.5%
18-12-25	Thu	419.85	-0.9	127.63k	-0.2%
17-12-25	Wed	420.75	6.7	219.86k	1.6%
16-12-25	Tue	414.05	2.75	149.25k	0.7%
15-12-25	Mon	411.3	-1.9	185.02k	-0.5%
12-12-25	Fri	413.2	-15.25	198.74k	-3.6%
11-12-25	Thu	428.45	4.05	651.38k	1.0%
10-12-25	Wed	424.4	-15.1	1.75m	-3.4%
09-12-25	Tue	439.5	40.4	12.48m	10.1%
08-12-25	Mon	399.1	-17.25	224.7k	-4.1%
05-12-25	Fri	416.35	0.5	126.61k	0.1%
04-12-25	Thu	415.85	-10.7	208.53k	-2.5%
03-12-25	Wed	426.55	-4.05	91.08k	-0.9%
02-12-25	Tue	430.6	1.05	117.74k	0.2%
01-12-25	Mon	429.55	-9	143.98k	-2.1%
28-11-25	Fri	438.55	1.85	100.24k	0.4%
27-11-25	Thu	436.7	1.35	138.26k	0.3%
26-11-25	Wed	435.35	-30	230.62k	-6.4%
25-11-25	Tue	465.35	-11.5	153.22k	-2.4%
24-11-25	Mon	476.85	19.6	548.51k	4.3%
21-11-25	Fri	457.25	24.7	455.21k	5.7%
20-11-25	Thu	432.55	-18.75	413.12k	-4.2%
19-11-25	Wed	451.3	-24.55	423.47k	-5.2%
18-11-25	Tue	475.85	-8.95	399.02k	-1.8%
17-11-25	Mon	484.8	-0.3	202.27k	-0.1%
14-11-25	Fri	485.1	1.1	124.67k	0.2%
13-11-25	Thu	484	3.4	116.39k	0.7%
12-11-25	Wed	480.6	2.35	271.17k	0.5%
11-11-25	Tue	478.25	-5.2	148.66k	-1.1%
10-11-25	Mon	483.45	-18.15	210.66k	-3.6%
07-11-25	Fri	501.6	-7.65	129.73k	-1.5%
06-11-25	Thu	509.25	1.15	77.07k	0.2%
04-11-25	Tue	508.1	-11.15	144.23k	-2.1%
03-11-25	Mon	519.25	3.2	154.57k	0.6%
31-10-25	Fri	516.05	1.55	165.12k	0.3%
30-10-25	Thu	514.5	-1.35	235.66k	-0.3%
29-10-25	Wed	515.85	-8.85	346.03k	-1.7%
28-10-25	Tue	524.7	-11.1	211.91k	-2.1%
27-10-25	Mon	535.8	-23.2	240.97k	-4.2%
24-10-25	Fri	559	10	229.04k	1.8%
23-10-25	Thu	549	-28.7	887.04k	-5.0%
21-10-25	Tue	577.7	-0.3	1.57m	-0.1%
20-10-25	Mon	578	83.7	4.82m	17.5%
17-10-25	Fri	563.35	14.65	1.39m	2.6%
16-10-25	Thu	479.65	12.25	253.24k	2.6%
15-10-25	Wed	467.4	-15.85	165.52k	-3.3%
14-10-25	Tue	483.25	2.25	201.44k	0.5%
13-10-25	Mon	481	5.65	102.61k	1.2%
10-10-25	Fri	475.35	-3.25	269.81k	-0.7%
09-10-25	Thu	478.6	-12.5	139.21k	-2.5%
08-10-25	Wed	491.1	-6.3	99.54k	-1.3%
07-10-25	Tue	497.4	-6.7	136.77k	-1.3%
06-10-25	Mon	504.1	3.9	142.58k	0.8%
03-10-25	Fri	500.2	0	206.49k	0.0%
01-10-25	Wed	500.2	-6.65	178.55k	-1.3%
30-09-25	Tue	506.85	-22.9	218.1k	-4.3%
29-09-25	Mon	529.75	1.2	105.97k	0.2%
26-09-25	Fri	528.55	-10.55	134.13k	-2.0%
25-09-25	Thu	539.1	-5.05	102.05k	-0.9%
24-09-25	Wed	544.15	-15.6	169.94k	-2.8%
23-09-25	Tue	559.75	-17.9	219.38k	-3.1%
22-09-25	Mon	577.65	3.7	97.99k	0.6%
19-09-25	Fri	573.95	6.25	154.93k	1.1%
18-09-25	Thu	567.7	-2.05	205.95k	-0.4%
17-09-25	Wed	569.75	-7.45	185.37k	-1.3%
16-09-25	Tue	577.2	1.1	142.22k	0.2%
15-09-25	Mon	576.1	-21.15	266.4k	-3.5%
12-09-25	Fri	597.25	-6.7	100.62k	-1.1%
11-09-25	Thu	603.95	-14.3	168.73k	-2.3%
10-09-25	Wed	618.25	-11.2	110.66k	-1.8%
09-09-25	Tue	629.45	15.6	150.14k	2.5%
08-09-25	Mon	613.85	-6.25	98.18k	-1.0%
05-09-25	Fri	620.1	-13.25	214.46k	-2.1%
04-09-25	Thu	633.35	48.5	615.04k	8.3%
03-09-25	Wed	584.85	22.8	209.1k	4.1%
02-09-25	Tue	562.05	-7.45	81.46k	-1.3%
01-09-25	Mon	569.5	-8.4	62.32k	-1.5%
29-08-25	Fri	577.9	-16.2	59.7k	-2.7%
28-08-25	Thu	594.1	-2.3	41.36k	-0.4%
26-08-25	Tue	596.4	-3.1	60.7k	-0.5%