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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.57	28.25	28.25	29.12	28.22	192,509
November 06, 2025	30.7	29.71	29.71	31.25	29.71	255,980
November 04, 2025	30.75	31.28	31.28	32.9	30.53	443,909
November 03, 2025	33.51	32.14	32.14	35.45	32.11	830,630
October 31, 2025	33.8	33.8	33.8	33.8	33.8	0
October 30, 2025	33.8	33.8	33.8	33.8	33.8	0
October 29, 2025	33.8	33.8	33.8	33.8	33.8	0
October 28, 2025	33.8	33.8	33.8	33.8	33.8	0
October 27, 2025	33.8	33.8	33.8	33.8	33.8	31,998
October 24, 2025	35.58	35.58	35.58	35.58	35.58	0
October 23, 2025	35.58	35.58	35.58	35.58	35.58	0
October 21, 2025	35.58	35.58	35.58	35.58	35.58	0
October 20, 2025	35.58	35.58	35.58	35.58	35.58	21,387
October 17, 2025	37.46	37.46	37.46	37.46	37.46	0
October 16, 2025	37.46	37.46	37.46	37.46	37.46	0
October 15, 2025	37.46	37.46	37.46	37.46	37.46	0
October 14, 2025	37.46	37.46	37.46	37.46	37.46	0
October 13, 2025	37.46	37.46	37.46	37.46	37.46	15,917
October 10, 2025	39.44	39.44	39.44	39.44	39.44	0
October 09, 2025	39.44	39.44	39.44	39.44	39.44	0
October 08, 2025	39.44	39.44	39.44	39.44	39.44	0
October 07, 2025	39.44	39.44	39.44	39.44	39.44	0
October 06, 2025	39.44	39.44	39.44	39.44	39.44	10,788
October 03, 2025	41.52	41.52	41.52	41.52	41.52	0
October 01, 2025	41.52	41.52	41.52	41.52	41.52	0
September 30, 2025	41.52	41.52	41.52	41.52	41.52	0
September 29, 2025	41.52	41.52	41.52	41.52	41.52	6,416
September 26, 2025	43.71	43.71	43.71	43.71	43.71	0
September 25, 2025	43.71	43.71	43.71	43.71	43.71	0
September 24, 2025	43.71	43.71	43.71	43.71	43.71	0
September 23, 2025	43.71	43.71	43.71	43.71	43.71	0
September 22, 2025	43.71	43.71	43.71	43.71	43.71	22,630
September 19, 2025	46.02	46.02	46.02	46.02	46.02	0
September 18, 2025	46.02	46.02	46.02	46.02	46.02	0
September 17, 2025	46.02	46.02	46.02	46.02	46.02	0
September 16, 2025	46.02	46.02	46.02	46.02	46.02	0
September 15, 2025	46.02	46.02	46.02	46.02	46.02	124,110
September 12, 2025	43.83	43.83	43.83	43.83	43.83	86,468
September 11, 2025	41.75	41.75	41.75	41.75	41.75	110,176
September 10, 2025	39.45	39.77	39.77	39.77	38.52	537,127
September 09, 2025	37.8	37.88	37.88	37.88	37.38	142,647
September 08, 2025	35	36.08	36.08	36.08	34.54	396,504
September 05, 2025	31.95	34.37	34.37	35.3	31.93	911,312
September 04, 2025	34	33.62	33.62	35.22	33.62	519,475
September 03, 2025	36.5	35.39	35.39	36.5	35.39	213,774
September 02, 2025	37.57	37.26	37.26	37.57	35	952,454
September 01, 2025	35.79	35.79	35.79	35.79	35.79	114,089
August 29, 2025	37.68	37.68	37.68	37.68	37.68	0
August 28, 2025	37.68	37.68	37.68	37.68	37.68	0
August 26, 2025	37.68	37.68	37.68	37.68	37.68	0
August 25, 2025	37.68	37.68	37.68	37.68	37.68	19,214
August 22, 2025	39.67	39.67	39.67	39.67	39.67	0
August 21, 2025	39.67	39.67	39.67	39.67	39.67	0
August 20, 2025	39.67	39.67	39.67	39.67	39.67	0
August 19, 2025	39.67	39.67	39.67	39.67	39.67	0
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

Gensol Engineering Limited (GENSOL.NS) NSE