Gensol Engineering Limited (GENSOL.NS) NSE
19.11
-0.06(-0.31%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
19.11
-0.06(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 18.26 | 19.11 | 19.11 | 19.45 | 18.22 | 216,153 |
| April 01, 2026 | 18.55 | 19.17 | 19.17 | 20.49 | 18.55 | 352,389 |
| March 30, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 15,592 |
| March 25, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
| March 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
| March 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 25,710 |
| March 19, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| March 18, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| March 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| March 16, 2026 | 21.65 | 21.62 | 21.62 | 21.65 | 21.62 | 18,218 |
| March 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| March 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| March 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| March 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| March 09, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 25,087 |
| March 02, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 16,635 |
| February 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
| February 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
| February 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
| February 24, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
| February 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 15,279 |
| February 19, 2026 | 26.51 | 26.51 | 0 | 26.51 | 26.51 | 0 |
| February 18, 2026 | 26.51 | 26.51 | 0 | 26.51 | 26.51 | 0 |
| February 17, 2026 | 26.51 | 26.51 | 0 | 26.51 | 26.51 | 0 |
| February 16, 2026 | 26.51 | 26.51 | 0 | 26.51 | 26.51 | 22,974 |
| February 13, 2026 | 27.9 | 27.9 | 0 | 27.9 | 27.9 | 0 |
| February 12, 2026 | 27.9 | 27.9 | 0 | 27.9 | 27.9 | 0 |
| February 11, 2026 | 27.9 | 27.9 | 0 | 27.9 | 27.9 | 0 |
| February 10, 2026 | 27.9 | 27.9 | 0 | 27.9 | 27.9 | 0 |
| February 09, 2026 | 27.9 | 27.9 | 0 | 27.9 | 27.9 | 51,220 |
| February 06, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 0 |
| February 05, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 0 |
| February 04, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 0 |
| February 03, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 0 |
| February 02, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 0 |
| February 01, 2026 | 29.36 | 29.36 | 0 | 29.36 | 29.36 | 76,092 |
| January 30, 2026 | 27.97 | 27.97 | 0 | 27.97 | 27.97 | 79,337 |
| January 29, 2026 | 26.63 | 26.64 | 0 | 26.64 | 26.63 | 79,032 |
| January 28, 2026 | 24.79 | 25.38 | 0 | 25.38 | 24.78 | 78,239 |
| January 27, 2026 | 23.6 | 24.18 | 0 | 24.18 | 23.49 | 109,168 |
| January 23, 2026 | 21.51 | 23.03 | 0 | 23.03 | 20.85 | 179,192 |
| January 22, 2026 | 21.88 | 21.94 | 0 | 22.25 | 21.25 | 138,216 |
| January 21, 2026 | 21.34 | 21.47 | 0 | 22.19 | 20.8 | 149,727 |
| January 20, 2026 | 21.39 | 21.34 | 0 | 22 | 20.5 | 144,613 |
| January 19, 2026 | 22 | 21.28 | 0 | 22.39 | 21.18 | 129,607 |
| January 16, 2026 | 22.5 | 22.29 | 0 | 23.4 | 22.25 | 185,950 |
| January 14, 2026 | 23.3 | 23.39 | 0 | 24.19 | 23 | 55,025 |
| January 13, 2026 | 24.18 | 23.75 | 0 | 25 | 23.3 | 69,110 |
| January 12, 2026 | 24.99 | 24.07 | 0 | 25.14 | 23.78 | 84,998 |
| January 09, 2026 | 25.26 | 25.01 | 0 | 26.4 | 24.95 | 69,561 |
| January 08, 2026 | 26 | 25.77 | 0 | 26.62 | 25.5 | 68,115 |
| January 07, 2026 | 26.3 | 26.26 | 0 | 26.5 | 26.2 | 40,584 |
| January 06, 2026 | 26.25 | 26.3 | 0 | 26.6 | 26.15 | 37,183 |
| January 05, 2026 | 26.15 | 26.22 | 0 | 26.95 | 26.14 | 73,185 |
| January 02, 2026 | 27.09 | 26.64 | 0 | 27.09 | 26.14 | 66,616 |
| January 01, 2026 | 26.21 | 26.82 | 0 | 27.09 | 26.21 | 53,545 |
| December 31, 2025 | 26.38 | 26.38 | 0 | 27 | 26.05 | 87,058 |
| December 30, 2025 | 26.1 | 26.43 | 0 | 27.35 | 26.1 | 69,517 |
| December 29, 2025 | 26.32 | 26.99 | 0 | 27.52 | 26.2 | 94,546 |
| December 26, 2025 | 27.24 | 26.86 | 0 | 27.65 | 26.4 | 53,887 |