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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40	40.61	40.61	41.4	40	15,531
August 14, 2025	39.65	40.21	40.21	41.81	39.65	10,190
August 13, 2025	41.37	41.33	41.33	42.7	40	14,832
August 12, 2025	41.67	41.37	41.37	42.72	40.51	17,999
August 11, 2025	41.62	41.47	41.47	43	40.43	18,655
August 08, 2025	41.56	41.82	41.82	43.78	41.56	22,286
August 07, 2025	42	43.4	43.4	44	40.5	29,764
August 06, 2025	43.25	42	42	45	41.87	40,415
August 05, 2025	44.07	44.08	44.08	46.9	43.8	31,772
August 04, 2025	45.05	44.97	44.97	45.95	43.1	32,562
August 01, 2025	45.99	44.81	44.81	45.99	42.56	127,768
July 31, 2025	41.36	44.52	44.52	45.69	41.36	121,142
July 30, 2025	40.64	43.52	43.52	43.54	40.64	91,967
July 29, 2025	40.01	41.47	41.47	41.99	40.01	32,987
July 28, 2025	41.31	41.15	41.15	41.6	39.63	43,936
July 25, 2025	40.24	40.5	40.5	41.2	40	59,731
July 24, 2025	40	41.06	41.06	41.43	39.76	26,621
July 23, 2025	40.98	40.13	40.13	41.19	39.5	37,306
July 22, 2025	41.2	40.98	40.98	41.2	40	33,495
July 21, 2025	39.55	40.25	40.25	40.79	39	21,642
July 18, 2025	39.82	39.55	39.55	40.44	39.5	18,259
July 17, 2025	40	40.02	40.02	40.99	39.12	15,365
July 16, 2025	40.9	40.39	40.39	41.4	39.6	12,609
July 15, 2025	40.02	39.82	39.82	40.98	39.01	22,047
July 14, 2025	40.11	40.01	40.01	40.97	38.58	10,859
July 11, 2025	40.54	40.11	40.11	41.39	39.62	21,084
July 10, 2025	41.24	40.74	40.74	41.84	40.22	21,709
July 09, 2025	40.89	41.04	41.04	41.44	40.31	21,367
July 08, 2025	41.82	40.31	40.31	41.82	40	19,498
July 07, 2025	39.7	40.14	40.14	40.75	39.52	6,037
July 04, 2025	41.6	39.73	39.73	41.6	39.2	11,998
July 03, 2025	40.5	39.9	39.9	41.6	39.5	16,215
July 02, 2025	40.66	40.43	40.43	41.5	40.1	12,679
July 01, 2025	43.75	40.66	40.66	43.75	40.3	60,432
June 30, 2025	40	41.67	41.67	42	40	17,656
June 27, 2025	41.45	41.2	41.2	41.89	41	20,711
June 26, 2025	40.4	41.44	41.44	41.94	39.5	17,840
June 25, 2025	41	40.99	40.99	41.61	40	48,436
June 24, 2025	41.39	40.12	40.12	41.5	40	44,667
June 23, 2025	40.2	39.61	39.61	43.1	39	59,100
June 20, 2025	39.31	41.05	41.05	42.76	39.31	11,752
June 19, 2025	44.59	41.16	41.16	44.59	40.85	53,633
June 18, 2025	43.1	43.01	43.01	44.83	42.2	34,208
June 17, 2025	45.9	44.13	44.13	45.9	43.22	24,014
June 16, 2025	44.01	44.93	44.93	45.9	44.01	48,840
June 13, 2025	45.89	45.16	45.16	46.9	44	53,624
June 12, 2025	46.9	46.15	46.15	48	46	184,288
June 11, 2025	45.62	47.1	47.1	47.85	45	178,662
June 10, 2025	42.55	46.54	46.54	46.69	42.54	386,644
June 09, 2025	44.5	44.47	44.47	45.2	43.2	59,982
June 06, 2025	42.41	45.46	45.46	45.85	40.41	463,893
June 05, 2025	42.84	42.08	42.08	44.9	41.42	437,760
June 04, 2025	37.48	42.04	42.04	42.77	36.85	1.26M
June 03, 2025	36.5	36.83	36.83	37.8	36.1	44,591
June 02, 2025	38.19	36.61	36.61	38.19	35.96	59,989
May 30, 2025	37.41	37.44	37.44	38.63	37	153,072
May 29, 2025	37.5	36.82	36.82	37.5	36.55	98,605
May 28, 2025	38.1	37	37	38.18	36.6	155,478
May 27, 2025	38	38.1	38.1	39.98	37.41	121,156
May 26, 2025	38.6	37.98	37.98	38.6	37.52	54,369

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