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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	45.54	45.54	45.54	45.54	45.54	28,542
June 18, 2025	46.47	46.47	46.47	46.47	46.47	39,282
June 17, 2025	47.42	47.42	47.42	47.42	47.42	58,385
June 16, 2025	48.39	48.39	48.39	48.39	48.39	113,722
June 13, 2025	49.38	49.38	49.38	49.38	49.38	152,034
June 12, 2025	50.39	50.39	50.39	50.39	50.39	137,880
June 11, 2025	51.42	51.42	51.42	51.42	51.42	290,042
June 10, 2025	52.47	52.47	52.47	52.47	52.47	115,136
June 09, 2025	53.55	53.55	53.55	53.55	53.55	131,955
June 06, 2025	54.75	54.65	54.65	54.75	54.65	1.12M
June 05, 2025	55.77	55.77	55.77	55.77	55.77	103,906
June 04, 2025	56.91	56.91	56.91	56.91	56.91	47,885
June 03, 2025	58.08	58.08	58.08	58.08	58.08	55,867
June 02, 2025	59.27	59.27	59.27	59.27	59.27	43,461
May 30, 2025	60.48	60.48	60.48	60.48	60.48	50,535
May 29, 2025	61.72	61.72	61.72	61.72	61.72	623,981
May 28, 2025	62.98	62.98	62.98	62.98	62.98	252,970
May 27, 2025	64.27	64.27	64.27	64.27	64.27	67,384
May 26, 2025	65.59	65.59	65.59	65.59	65.59	88,277
May 23, 2025	66.93	66.93	66.93	66.93	66.93	145,539
May 22, 2025	69.61	68.3	68.3	69.61	68.3	492,066
May 21, 2025	68.79	69.7	69.7	70	68.79	2.01M
May 20, 2025	70.2	70.2	70.2	70.2	70.2	362,121
May 19, 2025	68.83	68.83	68.83	68.83	68.83	212,071
May 16, 2025	65.56	65.56	65.56	65.56	65.56	141,371
May 15, 2025	61.4	62.44	62.44	62.44	60.06	1.78M
May 14, 2025	59.47	59.47	59.47	59.47	59.47	122,591
May 13, 2025	51.25	56.64	56.64	56.64	51.25	2.77M
May 12, 2025	53.95	53.95	53.95	53.95	53.95	365,670
May 09, 2025	56.79	56.79	56.79	56.79	56.79	54,614
May 08, 2025	59.78	59.78	59.78	59.78	59.78	140,938
May 07, 2025	62.93	62.93	62.93	62.93	62.93	67,451
May 06, 2025	66.25	66.25	66.25	66.25	66.25	54,845
May 05, 2025	69.74	69.74	69.74	69.74	69.74	84,884
May 02, 2025	73.42	73.42	73.42	73.42	73.42	99,288
April 30, 2025	77.29	77.29	77.29	77.29	77.29	41,385
April 29, 2025	81.36	81.36	81.36	81.36	81.36	58,010
April 28, 2025	85.65	85.65	85.65	85.65	85.65	60,159
April 25, 2025	90.16	90.16	90.16	90.16	90.16	74,635
April 24, 2025	94.91	94.91	94.91	94.91	94.91	86,954
April 23, 2025	99.91	99.91	99.91	99.91	99.91	84,627
April 22, 2025	105.17	105.17	105.17	105.17	105.17	214,468
April 21, 2025	110.71	110.71	110.71	110.71	110.71	75,152

Gensol Engineering Limited (GENSOL.NS) NSE