Price Data Selection & Download
Genesys International Corp Share Price All Time Records & Statistics (Mar 2003 - May 2026)
5704 daily OHLCV records on NSE from March 2003 to May 2026. Examine GENESYS earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1055.00
January 20, 2025
NSE Exchange
Share Price All Time Low
₹4.79
July 21, 2006
NSE Exchange
Highest Volume Trading Day
13,905,710
May 22, 2026 • ₹277.40
NSE Exchange
Share Price History Data (Mar 2003 - May 2026)
GENESYS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹250.85 | ₹258.30 | ₹246.00 | ₹247.15 | 386,944 |
| 2026-05-26 | ₹255.00 | ₹259.90 | ₹245.65 | ₹251.50 | 1,118,628 |
| 2026-05-25 | ₹276.05 | ₹282.00 | ₹250.50 | ₹253.65 | 2,181,896 |
| 2026-05-22 | ₹240.75 | ₹284.60 | ₹236.25 | ₹277.40 | 13,905,710 |
| 2026-05-21 | ₹204.80 | ₹241.55 | ₹202.15 | ₹241.55 | 4,617,501 |
| 2026-05-20 | ₹209.00 | ₹209.00 | ₹199.65 | ₹201.30 | 434,537 |
| 2026-05-19 | ₹205.00 | ₹212.45 | ₹204.65 | ₹209.50 | 352,807 |
| 2026-05-18 | ₹208.80 | ₹212.95 | ₹198.05 | ₹204.65 | 362,717 |
| 2026-05-15 | ₹215.50 | ₹218.70 | ₹206.30 | ₹208.80 | 387,226 |
| 2026-05-14 | ₹219.80 | ₹230.55 | ₹213.00 | ₹214.40 | 930,483 |
| 2026-05-13 | ₹219.00 | ₹223.00 | ₹215.05 | ₹216.35 | 314,697 |
| 2026-05-12 | ₹231.25 | ₹232.20 | ₹216.80 | ₹218.25 | 363,630 |
| 2026-05-11 | ₹242.00 | ₹247.50 | ₹227.10 | ₹229.00 | 1,614,524 |
| 2026-05-08 | ₹271.90 | ₹271.90 | ₹261.15 | ₹263.30 | 223,305 |
| 2026-05-07 | ₹262.85 | ₹276.45 | ₹260.00 | ₹272.30 | 503,483 |
| 2026-05-06 | ₹254.95 | ₹266.65 | ₹252.65 | ₹260.55 | 471,785 |
| 2026-05-05 | ₹250.00 | ₹251.00 | ₹242.60 | ₹247.95 | 440,690 |
| 2026-05-04 | ₹265.20 | ₹267.35 | ₹251.10 | ₹252.20 | 629,109 |
| 2026-04-30 | ₹271.20 | ₹276.90 | ₹264.80 | ₹268.69 | 242,880 |
| 2026-04-29 | ₹267.90 | ₹280.85 | ₹266.20 | ₹273.94 | 326,316 |
| 2026-04-28 | ₹272.80 | ₹276.68 | ₹265.10 | ₹266.04 | 229,465 |
| 2026-04-27 | ₹263.70 | ₹278.40 | ₹263.69 | ₹273.20 | 330,844 |
| 2026-04-24 | ₹280.00 | ₹282.79 | ₹260.00 | ₹261.74 | 359,969 |
| 2026-04-23 | ₹265.72 | ₹293.09 | ₹264.00 | ₹280.60 | 1,286,150 |
| 2026-04-22 | ₹260.50 | ₹268.00 | ₹257.01 | ₹265.72 | 289,673 |
| 2026-04-21 | ₹260.50 | ₹269.60 | ₹257.15 | ₹259.25 | 280,953 |
| 2026-04-20 | ₹263.00 | ₹266.79 | ₹256.11 | ₹258.79 | 240,353 |
| 2026-04-17 | ₹260.45 | ₹266.47 | ₹257.63 | ₹263.39 | 297,147 |
| 2026-04-16 | ₹256.13 | ₹263.41 | ₹251.48 | ₹258.88 | 378,539 |
| 2026-04-15 | ₹260.88 | ₹261.88 | ₹250.76 | ₹254.10 | 449,603 |
| 2026-04-13 | ₹235.10 | ₹257.66 | ₹234.20 | ₹253.77 | 588,897 |
| 2026-04-10 | ₹237.87 | ₹246.95 | ₹235.00 | ₹244.06 | 296,053 |
| 2026-04-09 | ₹243.18 | ₹247.51 | ₹232.33 | ₹234.35 | 362,514 |
| 2026-04-08 | ₹245.00 | ₹254.15 | ₹240.00 | ₹243.18 | 690,324 |
| 2026-04-07 | ₹232.50 | ₹240.02 | ₹232.00 | ₹234.18 | 273,286 |
| 2026-04-06 | ₹236.91 | ₹237.63 | ₹227.00 | ₹236.33 | 289,582 |
| 2026-04-02 | ₹230.00 | ₹239.99 | ₹223.50 | ₹236.91 | 558,319 |
| 2026-04-01 | ₹220.00 | ₹248.88 | ₹216.00 | ₹238.60 | 1,766,994 |
| 2026-03-30 | ₹227.95 | ₹227.95 | ₹205.15 | ₹207.40 | 983,193 |
| 2026-03-27 | ₹242.15 | ₹244.95 | ₹226.00 | ₹227.95 | 910,833 |
| 2026-03-25 | ₹245.00 | ₹254.00 | ₹240.10 | ₹241.60 | 809,925 |
| 2026-03-24 | ₹250.90 | ₹258.35 | ₹238.40 | ₹241.55 | 695,428 |
| 2026-03-23 | ₹265.00 | ₹267.55 | ₹244.00 | ₹247.20 | 642,859 |
| 2026-03-20 | ₹272.05 | ₹281.80 | ₹268.10 | ₹269.70 | 411,552 |
| 2026-03-19 | ₹271.00 | ₹296.00 | ₹268.00 | ₹270.35 | 680,871 |
| 2026-03-18 | ₹264.80 | ₹278.90 | ₹264.00 | ₹276.40 | 677,514 |
| 2026-03-17 | ₹275.05 | ₹275.45 | ₹263.55 | ₹264.45 | 485,051 |
| 2026-03-16 | ₹277.40 | ₹282.60 | ₹268.40 | ₹275.15 | 789,840 |
| 2026-03-13 | ₹269.90 | ₹284.00 | ₹265.20 | ₹277.85 | 1,013,395 |
| 2026-03-12 | ₹276.00 | ₹282.00 | ₹267.30 | ₹271.30 | 861,741 |
| 2026-03-11 | ₹273.70 | ₹285.00 | ₹272.00 | ₹279.85 | 743,037 |
| 2026-03-10 | ₹271.10 | ₹276.20 | ₹270.00 | ₹273.70 | 645,731 |
| 2026-03-09 | ₹264.10 | ₹272.70 | ₹258.55 | ₹270.85 | 483,817 |
| 2026-03-06 | ₹269.20 | ₹288.95 | ₹264.10 | ₹272.40 | 1,185,004 |
| 2026-03-05 | ₹271.00 | ₹275.80 | ₹258.25 | ₹271.70 | 653,275 |
| 2026-03-04 | ₹280.00 | ₹288.70 | ₹266.10 | ₹270.35 | 564,651 |
| 2026-03-02 | ₹286.00 | ₹298.80 | ₹282.10 | ₹286.85 | 406,421 |
| 2026-02-27 | ₹310.00 | ₹316.70 | ₹299.40 | ₹300.65 | 297,263 |
| 2026-02-26 | ₹301.25 | ₹319.75 | ₹300.50 | ₹310.80 | 318,298 |
| 2026-02-25 | ₹306.30 | ₹308.65 | ₹299.50 | ₹301.25 | 236,307 |
| 2026-02-24 | ₹311.30 | ₹313.00 | ₹299.00 | ₹306.30 | 228,808 |
| 2026-02-23 | ₹316.95 | ₹326.00 | ₹307.25 | ₹313.85 | 311,989 |
| 2026-02-20 | ₹310.50 | ₹322.95 | ₹310.50 | ₹316.95 | 386,701 |
| 2026-02-19 | ₹322.00 | ₹326.15 | ₹309.00 | ₹310.50 | 325,056 |
| 2026-02-18 | ₹320.00 | ₹333.10 | ₹312.05 | ₹323.55 | 729,617 |
| 2026-02-17 | ₹292.25 | ₹339.00 | ₹290.20 | ₹324.00 | 2,400,104 |
| 2026-02-16 | ₹300.15 | ₹307.95 | ₹288.00 | ₹292.25 | 772,976 |
| 2026-02-13 | ₹308.00 | ₹316.70 | ₹286.35 | ₹300.15 | 1,755,541 |
| 2026-02-12 | ₹341.20 | ₹342.60 | ₹334.00 | ₹337.50 | 198,136 |
| 2026-02-11 | ₹346.60 | ₹353.25 | ₹333.15 | ₹341.20 | 531,218 |
| 2026-02-10 | ₹329.65 | ₹356.10 | ₹326.40 | ₹345.45 | 650,708 |
| 2026-02-09 | ₹300.65 | ₹333.85 | ₹299.85 | ₹329.65 | 529,104 |
| 2026-02-06 | ₹308.00 | ₹308.85 | ₹297.00 | ₹300.65 | 243,588 |
| 2026-02-05 | ₹321.00 | ₹322.70 | ₹306.35 | ₹309.50 | 195,602 |
| 2026-02-04 | ₹323.65 | ₹329.90 | ₹314.15 | ₹322.80 | 327,911 |
| 2026-02-03 | ₹319.45 | ₹337.50 | ₹315.00 | ₹324.10 | 575,740 |
| 2026-02-02 | ₹303.30 | ₹309.75 | ₹293.05 | ₹303.20 | 221,682 |
| 2026-02-01 | ₹310.00 | ₹316.60 | ₹301.10 | ₹310.05 | 180,745 |
| 2026-01-30 | ₹299.80 | ₹319.40 | ₹291.05 | ₹312.00 | 744,536 |
| 2026-01-29 | ₹300.05 | ₹311.00 | ₹289.65 | ₹296.10 | 414,488 |
| 2026-01-28 | ₹301.60 | ₹306.10 | ₹294.05 | ₹298.55 | 621,160 |
| 2026-01-27 | ₹314.05 | ₹314.05 | ₹295.00 | ₹298.80 | 563,544 |
| 2026-01-23 | ₹338.70 | ₹342.45 | ₹306.85 | ₹308.60 | 839,694 |
| 2026-01-22 | ₹310.95 | ₹347.80 | ₹298.60 | ₹338.65 | 3,458,600 |
| 2026-01-21 | ₹324.85 | ₹325.00 | ₹305.50 | ₹308.65 | 881,787 |
| 2026-01-20 | ₹334.65 | ₹338.20 | ₹314.50 | ₹324.85 | 774,394 |
| 2026-01-19 | ₹343.00 | ₹343.00 | ₹327.40 | ₹334.65 | 469,232 |
| 2026-01-16 | ₹356.35 | ₹365.45 | ₹334.30 | ₹343.05 | 755,390 |
| 2026-01-14 | ₹379.70 | ₹386.10 | ₹353.85 | ₹356.35 | 583,895 |
| 2026-01-13 | ₹400.00 | ₹406.20 | ₹374.05 | ₹379.70 | 670,641 |
| 2026-01-12 | ₹418.20 | ₹418.20 | ₹394.10 | ₹396.45 | 290,642 |
| 2026-01-09 | ₹430.50 | ₹439.90 | ₹413.20 | ₹418.20 | 342,069 |
| 2026-01-08 | ₹430.10 | ₹433.90 | ₹419.70 | ₹430.35 | 185,290 |
| 2026-01-07 | ₹425.00 | ₹434.55 | ₹420.05 | ₹432.95 | 132,928 |
| 2026-01-06 | ₹425.60 | ₹429.00 | ₹423.00 | ₹425.25 | 233,426 |
| 2026-01-05 | ₹429.10 | ₹433.00 | ₹421.20 | ₹425.60 | 118,860 |
| 2026-01-02 | ₹424.25 | ₹433.70 | ₹421.00 | ₹429.10 | 156,694 |
| 2026-01-01 | ₹435.00 | ₹439.00 | ₹421.00 | ₹424.25 | 263,562 |
Genesys International Corp Share Price Performance Analysis (Mar 2003 - May 2026)
GENESYS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.74%
₹424.25 → ₹247.15
Year to Date
Price Volatility
18.91%
Medium Volatility
Year to Date
Average Daily Volume
778,975
Year to Date Average
NSE Exchange
Genesys International Corp Share Price History – Frequently Asked Questions
Common questions about GENESYS historical data and records. Explore GENESYS investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Genesys International Corp (GENESYS)?
The all-time high share price of Genesys International Corp was ₹1055.0 recorded on January 20, 2025 on the NSE exchange.
What is the all-time low share price of Genesys International Corp (GENESYS)?
The all-time low share price of Genesys International Corp was ₹4.79 recorded on July 21, 2006 on the NSE exchange.
How can I download GENESYS historical share price data?
You can download Genesys International Corp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GENESYS shares?
The highest trading volume day for Genesys International Corp was 13,905,710 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹277.4.