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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.55	27.38	27.38	28.2	27.01	82,762
December 04, 2025	28.9	27.63	27.63	28.9	27.25	95,223
December 03, 2025	29.5	28.4	28.4	29.5	28.25	54,462
December 02, 2025	29	29.03	29.03	29.7	28.6	80,844
December 01, 2025	31.4	29.32	29.32	31.4	29	123,787
November 28, 2025	30.19	30.19	30.19	30.21	28.4	131,504
November 27, 2025	27.29	28.78	28.78	28.78	27.1	127,478
November 26, 2025	28.2	27.41	27.41	28.76	26.95	115,084
November 25, 2025	27.8	28.2	28.2	29.15	26.8	113,639
November 24, 2025	28.55	27.83	27.83	29.1	27.75	112,200
November 21, 2025	29.7	29.22	29.22	30.58	28.48	122,793
November 19, 2025	31.36	30.87	30.87	32	30.1	94,906
November 18, 2025	32	31.36	31.36	32.15	30.7	146,367
November 17, 2025	30.5	32.16	32.16	32.8	30.5	167,612
November 14, 2025	31.9	31.5	31.5	32	30.7	123,098
November 13, 2025	33.4	32.07	32.07	33.4	31.1	302,194
November 12, 2025	31.7	32.69	32.69	32.69	31.5	253,640
November 11, 2025	30.99	31.14	31.14	31.14	30.25	107,594
November 10, 2025	27.69	29.66	29.66	29.66	26.84	234,039
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

Gensol Engineering Limited (GENSOL.NS) NSE