Gensol Engineering Limited (BOM:542851)
India · Delayed Price · Currency is INR 46.45
0.00 (0.00%)
At close: Jul 28, 2025
Gensol Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -4.99% | 5,265 |
| Jul 21, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -4.99% | 3,317 |
| Jul 14, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -4.99% | 16,467 |
| Jul 7, 2025 | 51.49 | 54.16 | 49.02 | 54.16 | 54.16 | 4.98% | 508,794 |
| Jul 4, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 4.99% | 303,528 |
| Jul 3, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 5.00% | 56,089 |
| Jul 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.98% | 46,065 |
| Jul 1, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 4.99% | 136,297 |
| Jun 30, 2025 | 40.10 | 42.46 | 38.42 | 42.46 | 42.46 | 5.00% | 330,078 |
| Jun 27, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.99% | 24,909 |
| Jun 26, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -2.00% | 26,334 |
| Jun 25, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -1.98% | 25,700 |
| Jun 24, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.99% | 94,765 |
| Jun 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -1.99% | 8,704 |
| Jun 20, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.99% | 10,580 |
| Jun 19, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.00% | 10,438 |
| Jun 18, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.98% | 9,763 |
| Jun 17, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.98% | 13,588 |
| Jun 16, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.98% | 52,626 |
| Jun 13, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.98% | 19,229 |
| Jun 12, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.98% | 34,372 |
| Jun 11, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.98% | 34,625 |
| Jun 10, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -2.00% | 27,259 |
| Jun 9, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.99% | 28,392 |
| Jun 6, 2025 | 54.75 | 54.75 | 54.65 | 54.65 | 54.65 | -1.99% | 103,552 |
| Jun 5, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.99% | 30,882 |
| Jun 4, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -2.00% | 23,182 |
| Jun 3, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.99% | 21,940 |
| Jun 2, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -1.99% | 15,922 |
| May 30, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -1.99% | 31,456 |
| May 29, 2025 | 61.67 | 61.67 | 61.66 | 61.66 | 61.66 | -1.99% | 181,010 |
| May 28, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -1.99% | 24,050 |
| May 27, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -2.00% | 25,713 |
| May 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.99% | 46,197 |
| May 23, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.99% | 85,696 |
| May 22, 2025 | 69.50 | 69.50 | 68.19 | 68.19 | 68.19 | -2.00% | 186,026 |
| May 21, 2025 | 69.58 | 70.00 | 69.58 | 69.58 | 69.58 | -1.99% | 700,844 |
| May 20, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 2.00% | 472,772 |
| May 19, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 4.99% | 664,383 |
| May 16, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 4.99% | 108,271 |
| May 15, 2025 | 58.55 | 63.14 | 58.55 | 63.14 | 63.14 | 4.99% | 777,225 |
| May 14, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 4.99% | 134,644 |
| May 13, 2025 | 51.84 | 57.28 | 51.84 | 57.28 | 57.28 | 4.99% | 771,726 |
| May 12, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 19,833 |
| May 9, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -5.00% | 6,420 |
| May 8, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -5.00% | 10,629 |
| May 7, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -4.99% | 21,235 |
| May 6, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -4.99% | 6,130 |
| May 5, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -5.00% | 10,537 |
| May 2, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -4.99% | 11,435 |