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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.3	23.39	23.39	24.19	23	55,025
January 13, 2026	24.18	23.75	23.75	25	23.3	69,110
January 12, 2026	24.99	24.07	24.07	25.14	23.78	84,998
January 09, 2026	25.26	25.01	25.01	26.4	24.95	69,557
January 08, 2026	26	25.77	25.77	26.62	25.5	68,115
January 07, 2026	26.3	26.26	26.26	26.5	26.2	40,584
January 06, 2026	26.25	26.3	26.3	26.6	26.15	37,183
January 05, 2026	26.15	26.22	26.22	26.95	26.14	73,185
January 02, 2026	27.09	26.64	26.64	27.09	26.14	66,616
January 01, 2026	26.21	26.82	26.82	27.09	26.21	53,545
December 31, 2025	26.38	26.38	26.38	27	26.05	87,058
December 30, 2025	26.1	26.43	26.43	27.35	26.1	69,517
December 29, 2025	26.32	26.99	26.99	27.52	26.2	94,546
December 26, 2025	27.24	26.86	26.86	27.65	26.4	53,887
December 24, 2025	27.84	27.24	27.24	27.84	27	36,401
December 23, 2025	27.34	27.41	27.41	28.3	27.01	61,698
December 22, 2025	26.86	27	27	27.85	26.4	75,081
December 19, 2025	27.49	27.09	27.09	27.49	26.8	55,031
December 18, 2025	28.2	27.07	27.07	28.2	26.98	49,225
December 17, 2025	27.72	27.43	27.43	28.47	27.21	48,497
December 16, 2025	27.8	27.72	27.72	28.95	27.31	52,067
December 15, 2025	28.04	27.85	27.85	28.5	27.11	58,661
December 12, 2025	29.01	28.04	28.04	29.01	27.8	54,276
December 11, 2025	27.64	28.31	28.31	28.5	27.15	61,434
December 10, 2025	26.3	27.61	27.61	27.64	26.01	88,460
December 09, 2025	27.85	26.33	26.33	27.85	25.8	103,801
December 08, 2025	27.35	27.06	27.06	28.55	26.8	114,380
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

Gensol Engineering Limited (GENSOL.NS) NSE