GENESYS Historical Share Price Data

Genesys International Corporation Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	557.2	572.4	539.85	543.65	16202	247005412.25	298076	32.55	-13.55
27-Mar-2024	550	560.25	530.05	533.25	22795	189355733.7	195575	30.20	-16.75
28-Mar-2024	539.45	599	539.45	591.45	23406	542992284.8	409302	59.55	52.00
01-Apr-2024	605	662	601.4	610.35	46470	594519198.8	224487	60.60	5.35
02-Apr-2024	610	643.5	599.55	635.4	18726	190682022.65	98784	43.95	25.40
03-Apr-2024	621	650	621	629.35	14150	145841492.3	98101	29.00	8.35
04-Apr-2024	635	705	622.8	697.25	58005	1116448155.5	467371	82.20	62.25
05-Apr-2024	699	724.7	686.05	716.15	35811	552962022	237143	38.65	17.15
08-Apr-2024	738.9	738.9	694.05	712.95	8918	219246484.75	135678	44.85	-25.95
09-Apr-2024	712.95	722	675	680.45	5871	136220096.8	122371	47.00	-32.50
10-Apr-2024	684	705	668.45	686.85	4748	106317551.65	82872	36.55	2.85
12-Apr-2024	683.95	696.5	661	663.6	4303	115834428.25	109451	35.50	-20.35
15-Apr-2024	641	663.1	620.1	641.25	5533	115485720.5	179000	43.00	0.25
16-Apr-2024	632.25	658	625	646.7	4810	129317787.15	114822	33.00	14.45
18-Apr-2024	655	665.75	609.55	613.7	19628	215102516.4	187957	56.20	-41.30
19-Apr-2024	597.05	623.4	591.75	606.7	14344	121989280.7	79340	31.65	9.65
22-Apr-2024	609	643	609	637.95	11657	115111835.2	76382	34.00	28.95
23-Apr-2024	637.55	654.7	619.9	635.6	15280	166029943.1	119201	34.80	-1.95
24-Apr-2024	642	646.9	633.95	638.8	7475	77641434.05	44964	12.95	-3.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.