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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	26.51	26.51	26.51	26.51	26.51	0
February 18, 2026	26.51	26.51	26.51	26.51	26.51	0
February 17, 2026	26.51	26.51	26.51	26.51	26.51	0
February 16, 2026	26.51	26.51	26.51	26.51	26.51	22,974
February 13, 2026	27.9	27.9	27.9	27.9	27.9	0
February 12, 2026	27.9	27.9	27.9	27.9	27.9	0
February 11, 2026	27.9	27.9	27.9	27.9	27.9	0
February 10, 2026	27.9	27.9	27.9	27.9	27.9	0
February 09, 2026	27.9	27.9	27.9	27.9	27.9	51,220
February 06, 2026	29.36	29.36	29.36	29.36	29.36	0
February 05, 2026	29.36	29.36	29.36	29.36	29.36	0
February 04, 2026	29.36	29.36	29.36	29.36	29.36	0
February 03, 2026	29.36	29.36	29.36	29.36	29.36	0
February 02, 2026	29.36	29.36	29.36	29.36	29.36	0
February 01, 2026	29.36	29.36	29.36	29.36	29.36	28,900
January 30, 2026	27.97	27.97	27.97	27.97	27.97	79,337
January 29, 2026	26.63	26.64	26.64	26.64	26.63	79,032
January 28, 2026	24.79	25.38	25.38	25.38	24.78	78,239
January 27, 2026	23.6	24.18	24.18	24.18	23.49	109,168
January 23, 2026	21.51	23.03	23.03	23.03	20.85	179,192
January 22, 2026	21.88	21.94	21.94	22.25	21.25	138,216
January 21, 2026	21.34	21.47	21.47	22.19	20.8	149,727
January 20, 2026	21.39	21.34	21.34	22	20.5	144,523
January 19, 2026	22	21.28	21.28	22.39	21.18	129,607
January 16, 2026	22.5	22.29	22.29	23.4	22.25	185,950
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

Gensol Engineering Limited (GENSOL.NS) NSE