Gensol Engineering Limited (GENSOL.NS) NSE

44.43

+2.11(+4.99%)

Updated at July 01 09:56AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202540.3140.3140.3140.3140.31220,765
June 26, 202541.1441.1441.1441.1441.1454,967
June 25, 202541.9841.9841.9841.9841.9854,827
June 24, 202542.8442.8442.8442.8542.84216,699
June 23, 202543.7243.7243.7243.7243.7236,220
June 20, 202544.6244.6244.6244.6244.6242,192
June 19, 202545.5445.5445.5445.5445.5428,542
June 18, 202546.4746.4746.4746.4746.4739,282
June 17, 202547.4247.4247.4247.4247.4258,385
June 16, 202548.3948.3948.3948.3948.39113,722
June 13, 202549.3849.3849.3849.3849.38152,034
June 12, 202550.3950.3950.3950.3950.39137,880
June 11, 202551.4251.4251.4251.4251.42290,042
June 10, 202552.4752.4752.4752.4752.47115,136
June 09, 202553.5553.5553.5553.5553.55131,955
June 06, 202554.7554.6554.6554.7554.651.12M
June 05, 202555.7755.7755.7755.7755.77103,906
June 04, 202556.9156.9156.9156.9156.9147,885
June 03, 202558.0858.0858.0858.0858.0855,867
June 02, 202559.2759.2759.2759.2759.2743,461
May 30, 202560.4860.4860.4860.4860.4850,535
May 29, 202561.7261.7261.7261.7261.72623,981
May 28, 202562.9862.9862.9862.9862.98252,970
May 27, 202564.2764.2764.2764.2764.2767,384
May 26, 202565.5965.5965.5965.5965.5988,277
May 23, 202566.9366.9366.9366.9366.93145,539
May 22, 202569.6168.368.369.6168.3492,066
May 21, 202568.7969.769.77068.792.01M
May 20, 202570.270.270.270.270.2362,121
May 19, 202568.8368.8368.8368.8368.83212,071
May 16, 202565.5665.5665.5665.5665.56141,371
May 15, 202561.462.4462.4462.4460.061.78M
May 14, 202559.4759.4759.4759.4759.47122,591
May 13, 202551.2556.6456.6456.6451.252.77M
May 12, 202553.9553.9553.9553.9553.95365,670
May 09, 202556.7956.7956.7956.7956.7954,614
May 08, 202559.7859.7859.7859.7859.78140,938
May 07, 202562.9362.9362.9362.9362.9367,451
May 06, 202566.2566.2566.2566.2566.2554,845
May 05, 202569.7469.7469.7469.7469.7484,884
May 02, 202573.4273.4273.4273.4273.4299,288
April 30, 202577.2977.2977.2977.2977.2941,385
April 29, 202581.3681.3681.3681.3681.3658,010
April 28, 202585.6585.6585.6585.6585.6560,159
April 25, 202590.1690.1690.1690.1690.1674,635
April 24, 202594.9194.9194.9194.9194.9186,954
April 23, 202599.9199.9199.9199.9199.9184,627
April 22, 2025105.17105.17105.17105.17105.17214,468
April 21, 2025110.71110.71110.71110.71110.7175,152
April 17, 2025116.54116.54116.54116.54116.54157,469
April 16, 2025122.68122.68122.68122.68122.68424,412
April 15, 2025126.02129.14129.14138.48126.024.53M
April 11, 2025132.66132.66132.66132.66132.66215,353
April 09, 2025139.65139.65139.65139.65139.65100,776
April 08, 2025147147147147147587,482
April 07, 2025154.74154.74154.74154.74154.7455,058
April 04, 2025158.17158.17158.17158.17158.1751,628
April 03, 2025158.17158.17158.17158.17158.1751,733
April 02, 2025166.5166.5166.5166.5166.543,508
April 01, 2025175.27175.27175.27175.27175.2749,075