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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gensol Engineering Limited (GENSOL.NS) NSE