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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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