Genesys International share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Genesys International		MCap (aprox) 1143.6 Crores	Symbol : GENESYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
28.2%	4.4%	12.2%	-10.7%	-39.3%	-60.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	277.4	35.85	13.91m	14.8%
21-05-26	Thu	241.55	40.25	4.62m	20.0%	Data Update : 8 PM
20-05-26	Wed	201.3	-8.2	434.54k	-3.9%	22-05-26 : 277.4
19-05-26	Tue	209.5	4.85	352.81k	2.4%
18-05-26	Mon	204.65	-4.15	362.72k	-2.0%	Compared to  :  13-05-26 216.35
15-05-26	Fri	208.8	-5.6	387.23k	-2.6%
14-05-26	Thu	214.4	-1.95	930.48k	-0.9%	7 Days %
13-05-26	Wed	216.35	-1.9	314.7k	-0.9%	28.2%
12-05-26	Tue	218.25	-10.75	363.63k	-4.7%
11-05-26	Mon	229	-34.3	1.61m	-13.0%	Compared to  :  22-04-26 265.72
08-05-26	Fri	263.3	-9	223.31k	-3.3%
07-05-26	Thu	272.3	11.75	503.48k	4.5%	1 Month %
06-05-26	Wed	260.55	12.6	471.79k	5.1%	4.4%
05-05-26	Tue	247.95	-4.25	440.69k	-1.7%	.
04-05-26	Mon	252.2	-16.49	629.11k	-6.1%	Compared to  :  23-03-26 247.2
30-04-26	Thu	268.69	-5.25	242.88k	-1.9%
29-04-26	Wed	273.94	7.9	326.32k	3.0%	2 Months %
28-04-26	Tue	266.04	-7.16	229.47k	-2.6%	12.2%
27-04-26	Mon	273.2	11.46	330.84k	4.4%
24-04-26	Fri	261.74	-18.86	359.97k	-6.7%	Compared to  :  23-02-26 310.5
23-04-26	Thu	280.6	14.88	1.29m	5.6%
22-04-26	Wed	265.72	6.47	289.67k	2.5%	3 Months %
21-04-26	Tue	259.25	0.46	280.95k	0.2%	-10.7%
20-04-26	Mon	258.79	-4.6	240.35k	-1.7%
17-04-26	Fri	263.39	4.51	297.15k	1.7%	Compared to  :  21-11-25 457.25
16-04-26	Thu	258.88	4.78	378.54k	1.9%
15-04-26	Wed	254.1	0.33	449.6k	0.1%	6 Months %
13-04-26	Mon	253.77	9.71	588.9k	4.0%	-39.3%
10-04-26	Fri	244.06	9.71	296.05k	4.1%
09-04-26	Thu	234.35	-8.83	362.51k	-3.6%	Compared to  :  22-05-25 705.8
08-04-26	Wed	243.18	9	690.32k	3.8%
07-04-26	Tue	234.18	-2.15	273.29k	-0.9%	1 year %
06-04-26	Mon	236.33	-0.58	289.58k	-0.2%	-60.7%
02-04-26	Thu	236.91	-1.69	558.32k	-0.7%
01-04-26	Wed	238.6	31.2	1.77m	15.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	14.65	1.39m	2.6%
17-10-25	Fri	563.35	83.7	4.82m	17.5%
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%
25-08-25	Mon	599.5	-0.8	101.4k	-0.1%
22-08-25	Fri	600.3	6.05	100.9k	1.0%
21-08-25	Thu	594.25	21.75	166.31k	3.8%
20-08-25	Wed	572.5	-14.55	108.06k	-2.5%
19-08-25	Tue	587.05	-19.55	167.18k	-3.2%
18-08-25	Mon	606.6	6.95	91.71k	1.2%
14-08-25	Thu	599.65	5.05	110.8k	0.8%
13-08-25	Wed	594.6	15	126.76k	2.6%
12-08-25	Tue	579.6	9.4	140.95k	1.6%
11-08-25	Mon	570.2	9.8	113.51k	1.7%
08-08-25	Fri	560.4	-20.55	104.92k	-3.5%
07-08-25	Thu	580.95	-5.55	53.98k	-0.9%
06-08-25	Wed	586.5	4	76.89k	0.7%
05-08-25	Tue	582.5	-17.85	96.21k	-3.0%
04-08-25	Mon	600.35	8.2	157.69k	1.4%
01-08-25	Fri	592.15	0.25	199.53k	0.0%
31-07-25	Thu	591.9	6.15	127.79k	1.0%
30-07-25	Wed	585.75	-18.85	157.41k	-3.1%
29-07-25	Tue	604.6	-7.7	109.39k	-1.3%
28-07-25	Mon	612.3	-5.8	107.57k	-0.9%
25-07-25	Fri	618.1	5.5	158.07k	0.9%
24-07-25	Thu	612.6	-8.75	127.29k	-1.4%
23-07-25	Wed	621.35	-9.55	450.7k	-1.5%
22-07-25	Tue	630.9	-13.05	126.59k	-2.0%
21-07-25	Mon	643.95	-13.45	137.26k	-2.0%
18-07-25	Fri	657.4	6.45	94.76k	1.0%
17-07-25	Thu	650.95	-6.05	160.18k	-0.9%
16-07-25	Wed	657	-9.2	160.52k	-1.4%
15-07-25	Tue	666.2	26.05	480.62k	4.1%
14-07-25	Mon	640.15	12.95	197.26k	2.1%
11-07-25	Fri	627.2	-14.65	168.55k	-2.3%
10-07-25	Thu	621.9	5.3	209.04k	0.9%
09-07-25	Wed	636.55	-1.7	118.29k	-0.3%
08-07-25	Tue	638.25	2.45	95.18k	0.4%
07-07-25	Mon	635.8	6.8	271.41k	1.1%
04-07-25	Fri	629	-1.75	147.99k	-0.3%
03-07-25	Thu	630.75	-12.35	196.03k	-1.9%
02-07-25	Wed	643.1	2.05	203.72k	0.3%
01-07-25	Tue	641.05	10.25	354.49k	1.6%
30-06-25	Mon	630.8	-8.05	203.86k	-1.3%
27-06-25	Fri	638.85	2.3	256.25k	0.4%
26-06-25	Thu	636.55	7.95	360.61k	1.3%
25-06-25	Wed	628.6	-14.75	166.28k	-2.3%
24-06-25	Tue	643.35	-4.25	121.68k	-0.7%
23-06-25	Mon	647.6	-4.6	236.54k	-0.7%
20-06-25	Fri	652.2	-18.8	342.51k	-2.8%
19-06-25	Thu	671	-21.45	151.02k	-3.1%
18-06-25	Wed	692.45	16.5	199.48k	2.4%
17-06-25	Tue	675.95	-6.1	120.75k	-0.9%
16-06-25	Mon	682.05	-13.75	184.87k	-2.0%
13-06-25	Fri	695.8	-3.4	228.77k	-0.5%
12-06-25	Thu	699.2	-5.95	388.91k	-0.8%
11-06-25	Wed	705.15	16.6	340.15k	2.4%
10-06-25	Tue	688.55	-20.35	195.59k	-2.9%
09-06-25	Mon	708.9	9.05	225.19k	1.3%
06-06-25	Fri	699.85	-2.3	176.86k	-0.3%
05-06-25	Thu	702.15	-23.4	181.58k	-3.2%
04-06-25	Wed	725.55	-17.4	305.24k	-2.3%
03-06-25	Tue	742.95	2.05	246.71k	0.3%
02-06-25	Mon	740.9	10.9	239.75k	1.5%
30-05-25	Fri	730	8.75	269.24k	1.2%
29-05-25	Thu	721.25	-4.8	86.75k	-0.7%
28-05-25	Wed	726.05	2.15	140.86k	0.3%
27-05-25	Tue	723.9	-14.9	160.07k	-2.0%
26-05-25	Mon	738.8	5.85	606.08k	0.8%
23-05-25	Fri	732.95	27.15	473.21k	3.8%
22-05-25	Thu	705.8	-10.3	190.3k	-1.4%
21-05-25	Wed	716.1	14.6	233.95k	2.1%