Gensol Engineering Limited - GENSOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.67	39.67	39.67	39.67	39.67	29,223
August 14, 2025	41.76	41.76	41.76	41.76	41.76	0
August 13, 2025	41.76	41.76	41.76	41.76	41.76	0
August 12, 2025	41.76	41.76	41.76	41.76	41.76	0
August 11, 2025	41.76	41.76	41.76	41.76	41.76	7,327
August 08, 2025	43.96	43.96	43.96	43.96	43.96	0
August 07, 2025	43.96	43.96	43.96	43.96	43.96	0
August 06, 2025	43.96	43.96	43.96	43.96	43.96	0
August 05, 2025	43.96	43.96	43.96	43.96	43.96	0
August 04, 2025	43.96	43.96	43.96	43.96	43.96	10,433
August 01, 2025	46.28	46.28	46.28	46.28	46.28	0
July 31, 2025	46.28	46.28	46.28	46.28	46.28	0
July 30, 2025	46.28	46.28	46.28	46.28	46.28	0
July 29, 2025	46.28	46.28	46.28	46.28	46.28	0
July 28, 2025	46.28	46.28	46.28	46.28	46.28	7,458
July 25, 2025	48.72	48.72	48.72	48.72	48.72	0
July 24, 2025	48.72	48.72	48.72	48.72	48.72	0
July 23, 2025	48.72	48.72	48.72	48.72	48.72	0
July 22, 2025	48.72	48.72	48.72	48.72	48.72	0
July 21, 2025	48.72	48.72	48.72	48.72	48.72	12,841
July 18, 2025	51.29	51.29	51.29	51.29	51.29	0
July 17, 2025	51.29	51.29	51.29	51.29	51.29	0
July 16, 2025	51.29	51.29	51.29	51.29	51.29	0
July 15, 2025	51.29	51.29	51.29	51.29	51.29	0
July 14, 2025	51.29	51.29	51.29	51.29	51.29	36,000
July 11, 2025	53.99	53.99	53.99	53.99	53.99	0
July 10, 2025	53.99	53.99	53.99	53.99	53.99	0
July 09, 2025	53.99	53.99	53.99	53.99	53.99	0
July 08, 2025	53.99	53.99	53.99	53.99	53.99	0
July 07, 2025	51	53.99	53.99	53.99	48.84	940,376
July 04, 2025	51.42	51.42	51.42	51.42	51.42	589,722
July 03, 2025	48.98	48.98	48.98	48.98	48.98	36,413
July 02, 2025	46.65	46.65	46.65	46.65	46.65	33,817
July 01, 2025	44.43	44.43	44.43	44.43	44.43	118,478
June 30, 2025	40.31	42.32	42.32	42.32	40.31	1.02M
June 27, 2025	40.31	40.31	40.31	40.31	40.31	220,765
June 26, 2025	41.14	41.14	41.14	41.14	41.14	54,967
June 25, 2025	41.98	41.98	41.98	41.98	41.98	54,827
June 24, 2025	42.84	42.84	42.84	42.85	42.84	216,699
June 23, 2025	43.72	43.72	43.72	43.72	43.72	36,220
June 20, 2025	44.62	44.62	44.62	44.62	44.62	42,192
June 19, 2025	45.54	45.54	45.54	45.54	45.54	28,542
June 18, 2025	46.47	46.47	46.47	46.47	46.47	39,282
June 17, 2025	47.42	47.42	47.42	47.42	47.42	58,385
June 16, 2025	48.39	48.39	48.39	48.39	48.39	113,722
June 13, 2025	49.38	49.38	49.38	49.38	49.38	152,034
June 12, 2025	50.39	50.39	50.39	50.39	50.39	137,880
June 11, 2025	51.42	51.42	51.42	51.42	51.42	290,042
June 10, 2025	52.47	52.47	52.47	52.47	52.47	115,136
June 09, 2025	53.55	53.55	53.55	53.55	53.55	131,955
June 06, 2025	54.75	54.65	54.65	54.75	54.65	1.12M
June 05, 2025	55.77	55.77	55.77	55.77	55.77	103,906
June 04, 2025	56.91	56.91	56.91	56.91	56.91	47,885
June 03, 2025	58.08	58.08	58.08	58.08	58.08	55,867
June 02, 2025	59.27	59.27	59.27	59.27	59.27	43,461
May 30, 2025	60.48	60.48	60.48	60.48	60.48	50,535
May 29, 2025	61.72	61.72	61.72	61.72	61.72	623,981
May 28, 2025	62.98	62.98	62.98	62.98	62.98	252,970
May 27, 2025	64.27	64.27	64.27	64.27	64.27	67,384
May 26, 2025	65.59	65.59	65.59	65.59	65.59	88,277

Gensol Engineering Limited (GENSOL.NS) NSE