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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.5	55.85	55.85	55.95	53.95	332,414
February 19, 2026	53.45	54.4	54.4	54.89	52.5	217,227
February 18, 2026	52.93	53.19	53.19	54.54	52.5	666,231
February 17, 2026	52.51	52.52	52.52	53.29	52.5	68,353
February 16, 2026	52.51	52.14	52.14	53	52	125,203
February 13, 2026	53.69	52.45	52.45	53.69	52	243,699
February 12, 2026	52.75	52.52	52.52	52.84	52.5	49,518
February 11, 2026	52.53	52.52	52.52	53.36	52.25	170,340
February 10, 2026	52.53	52.5	52.5	53.13	52.5	93,226
February 09, 2026	54.79	52.52	52.52	54.79	52.25	213,266
February 06, 2026	51.65	53.61	53.61	53.8	51.51	463,818
February 05, 2026	51.51	51.58	51.58	53	51.5	151,504
February 04, 2026	51.04	51.63	51.63	52.38	50.85	109,467
February 03, 2026	51.8	50.55	50.55	51.8	50.3	87,801
February 02, 2026	51.35	51	51	53.09	50.2	211,545
February 01, 2026	50.65	51.1	51.1	51.79	50.15	571,086
January 30, 2026	48.25	51.01	51.01	51.5	47.36	728,248
January 29, 2026	46.6	47.8	47.8	48.04	45.4	293,783
January 28, 2026	45.25	46.54	46.54	47.05	44.15	270,758
January 27, 2026	44.16	44.63	44.63	45.11	43.85	168,478
January 23, 2026	44.83	43.85	43.85	45.68	43.75	107,484
January 22, 2026	45	44.83	44.83	46.19	44.12	89,609
January 21, 2026	44	44.88	44.88	45.5	43.24	502,258
January 20, 2026	44.68	43.43	43.43	44.68	43	669,257
January 19, 2026	46.5	43.91	43.91	46.5	43.64	110,802
January 16, 2026	44.9	46.8	46.8	46.99	44	271,870
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

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