Generic Engineering Construction and Projects Limited - GENCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.52	44.99	44.99	46.49	44.41	215,416
January 13, 2026	45	44.53	44.53	45.33	43.75	253,038
January 12, 2026	46.85	45.32	45.32	47.19	44.77	245,168
January 09, 2026	43.76	46.48	46.48	48.79	43.12	2.56M
January 08, 2026	43.35	43.77	43.77	44.54	41.89	581,455
January 07, 2026	43.98	42.92	42.92	46.59	42.56	368,448
January 06, 2026	43.8	43.16	43.16	44.07	42.26	96,953
January 05, 2026	43.5	43.66	43.66	44.15	42.79	102,036
January 02, 2026	41.18	43.8	43.8	44.4	41.18	352,244
January 01, 2026	41.66	40.97	40.97	42.73	40.5	237,810
December 31, 2025	43.92	41.91	41.91	43.92	41.5	223,266
December 30, 2025	42.45	43.58	43.58	44.5	40.95	493,353
December 29, 2025	43.94	42.88	42.88	43.94	41.8	278,695
December 26, 2025	45.4	43.72	43.72	45.4	42.88	331,465
December 24, 2025	47	45.51	45.51	48.68	44.83	536,781
December 23, 2025	44	47.68	47.68	49.4	44	1.63M
December 22, 2025	44.05	43.99	43.99	45.45	43.16	314,862
December 19, 2025	44.1	43.98	43.98	44.96	43.25	311,843
December 18, 2025	44.5	44.42	44.42	45.47	43.87	337,559
December 17, 2025	46.83	44.85	44.85	47.15	44.15	418,171
December 16, 2025	47.19	47.43	47.43	48	45.6	450,798
December 15, 2025	46.26	47.69	47.69	48	45.71	649,595
December 12, 2025	46.4	46.86	46.86	47.49	45.12	474,760
December 11, 2025	47	45.67	45.67	47.88	44.96	467,163
December 10, 2025	48.39	47.05	47.05	48.39	46.15	502,743
December 09, 2025	46.85	48.01	48.01	48.76	46.59	1.18M
December 08, 2025	45.05	47.22	47.22	48.3	44.6	1.16M
December 05, 2025	44.6	45.24	45.24	46.3	44.14	1.6M
December 04, 2025	44.65	44.47	44.47	48.5	43.25	1.94M
December 03, 2025	46.62	44.3	44.3	46.62	43.15	401,376
December 02, 2025	45.25	46.7	46.7	48	44.93	593,848
December 01, 2025	45.56	45.21	45.21	48	43.51	494,608
November 28, 2025	43.11	44.89	44.89	45	41.6	754,582
November 27, 2025	43.3	42.77	42.77	44.5	39.98	754,903
November 26, 2025	43.3	43.35	43.35	44	42.1	411,142
November 25, 2025	42.75	43.04	43.04	43.99	40.47	359,476
November 24, 2025	43.5	42.41	42.41	43.94	41.45	301,958
November 21, 2025	43.7	43.27	43.27	44	42.5	287,927
November 19, 2025	37.91	43.25	43.25	43.73	37.19	755,566
November 18, 2025	38.55	37.5	37.5	38.95	37.25	51,055
November 17, 2025	38.99	38.94	38.94	40.45	38.81	61,514
November 14, 2025	39.75	38.95	38.95	39.75	38.57	55,276
November 13, 2025	40.6	39.5	39.5	41.26	39.25	35,988
November 12, 2025	42.1	40.6	40.6	42.1	40.41	35,221
November 11, 2025	41	40.9	40.9	42.75	40.08	31,505
November 10, 2025	41.1	40.49	40.49	41.56	40.1	43,674
November 07, 2025	42.09	41.28	41.28	42.09	41.1	15,651
November 06, 2025	42.1	41.77	41.77	43.19	41.45	17,529
November 04, 2025	41.8	42.75	42.75	42.89	41.58	59,202
November 03, 2025	40.94	41.43	41.43	42.19	40.81	42,640
October 31, 2025	42.3	40.94	40.94	42.3	40.55	70,561
October 30, 2025	43.08	41.74	41.74	43.36	41.5	70,088
October 29, 2025	42.61	42.74	42.74	43.8	41	406,372
October 28, 2025	41.99	42.09	42.09	42.5	41	634,761
October 27, 2025	43.22	41.93	41.93	43.64	39.86	581,712
October 24, 2025	42.45	43.22	43.22	44.62	40.5	207,109
October 23, 2025	44.85	41.85	41.85	44.85	41.4	152,861
October 21, 2025	41.17	43.91	43.91	44.87	41.17	62,984
October 20, 2025	41.99	40.47	40.47	42.9	39.47	108,680
October 17, 2025	42.18	41.63	41.63	44.19	41	131,774

Generic Engineering Construction and Projects Limited (GENCON.NS) NSE