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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.4	42.18	42.18	44.1	41.25	189,532
October 15, 2025	45.35	43.37	43.37	45.9	42	147,869
October 14, 2025	47.52	44.7	44.7	48.77	42.56	366,951
October 13, 2025	48.8	48.29	48.29	49.3	47.1	112,442
October 10, 2025	49.6	48.81	48.81	50.5	48.51	68,693
October 09, 2025	50.52	49.38	49.38	50.99	49	116,841
October 08, 2025	52.87	49.6	49.6	52.87	49.1	268,269
October 07, 2025	51.9	52.5	52.5	55.92	51	1.09M
October 06, 2025	47.2	50.18	50.18	50.5	46.7	373,295
October 03, 2025	45.08	46.72	46.72	48.36	44.3	189,072
October 01, 2025	45	45.08	45.08	46.79	43.01	150,841
September 30, 2025	42.17	43.06	43.06	43.35	41.89	95,611
September 29, 2025	45.74	41.97	41.97	45.74	40.6	102,745
September 26, 2025	44.79	44.13	44.13	45.95	43.96	76,531
September 25, 2025	46.89	44.65	44.65	46.89	44.63	71,438
September 24, 2025	46.99	44.98	44.98	46.99	44.5	100,434
September 23, 2025	45.07	45.95	45.95	46.97	44.43	90,858
September 22, 2025	46	45.07	45.07	46.23	43.8	102,028
September 19, 2025	44.25	45.18	45.18	45.63	43.5	63,843
September 18, 2025	44.25	43.88	43.88	46.99	43.5	43,660
September 17, 2025	44.8	44.5	44.5	45.54	43.12	51,454
September 16, 2025	45.34	45.46	45.46	46	45.33	62,591
September 15, 2025	43	44.68	44.68	45.99	42.48	142,384
September 12, 2025	42.61	42.61	42.61	43	42.3	35,524
September 11, 2025	42.26	42.85	42.85	43.94	42.26	20,875
September 10, 2025	42	43.33	43.33	44	41.5	130,351
September 09, 2025	44.88	41.49	41.49	45.37	40.81	145,602
September 08, 2025	45	44.39	44.39	50.59	43.25	860,237
September 05, 2025	43.49	42.16	42.16	43.49	41.47	217,741
September 04, 2025	41.25	41.68	41.68	42.97	41	10,442
September 03, 2025	43.44	42.11	42.11	43.44	41	65,324
September 02, 2025	42.07	42.06	42.06	42.07	40.25	59,201
September 01, 2025	38.17	40.07	40.07	40.07	38.17	24,686
August 29, 2025	38.26	38.17	38.17	38.99	37.51	9,277
August 28, 2025	38.65	38.26	38.26	39.8	37.75	8,770
August 26, 2025	38.81	38.65	38.65	39.89	38.5	8,160
August 25, 2025	39.52	39	39	40.85	38.5	13,910
August 22, 2025	41.45	39.52	39.52	41.45	39	45,200
August 21, 2025	39.76	40.61	40.61	41.2	39.76	9,126
August 20, 2025	41.59	41.04	41.04	41.59	40.2	10,721
August 19, 2025	41.28	40.68	40.68	41.4	40.06	9,417
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

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