Gensol Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.00	17.46	17.00	17.00	17.00	-0.99%	3,722
Sep 10, 2026	17.46	17.46	17.06	17.17	17.17	-1.66%	26,821
Sep 9, 2026	16.92	17.46	16.85	17.46	17.46	0.81%	21,984
Sep 8, 2026	17.19	17.50	17.06	17.32	17.32	0.35%	44,315
Sep 7, 2026	16.66	17.46	16.66	17.26	17.26	-1.15%	14,265
Sep 4, 2026	17.85	17.88	17.00	17.46	17.46	2.52%	16,666
Sep 3, 2026	16.85	17.44	16.65	17.03	17.03	0.71%	10,618
Sep 2, 2026	17.38	17.49	16.61	16.91	16.91	-2.70%	16,024
Sep 1, 2026	17.43	17.94	17.10	17.38	17.38	-0.29%	8,965
Aug 31, 2026	17.31	17.94	17.05	17.43	17.43	-0.34%	19,334
Aug 28, 2026	17.30	17.77	17.00	17.49	17.49	-	16,023
Aug 27, 2026	17.52	17.90	17.15	17.49	17.49	-2.18%	11,678
Aug 26, 2026	17.96	18.00	17.25	17.88	17.88	-0.45%	26,207
Aug 25, 2026	18.65	18.70	17.19	17.96	17.96	-0.66%	15,022
Aug 24, 2026	17.01	18.54	17.01	18.08	18.08	1.63%	41,567
Aug 21, 2026	18.22	18.39	17.31	17.79	17.79	-2.36%	45,670
Aug 20, 2026	19.80	19.80	18.18	18.22	18.22	-4.76%	36,452
Aug 19, 2026	18.95	19.28	18.37	19.13	19.13	4.14%	83,107
Aug 18, 2026	16.70	18.37	16.70	18.37	18.37	4.97%	62,077
Aug 17, 2026	16.06	17.50	16.06	17.50	17.50	4.98%	69,359
Aug 14, 2026	16.70	16.92	16.50	16.67	16.67	-0.36%	10,423
Aug 13, 2026	16.78	17.48	16.50	16.73	16.73	-0.18%	24,642
Aug 12, 2026	16.66	17.29	16.66	16.76	16.76	-1.64%	23,717
Aug 11, 2026	17.00	17.50	16.65	17.04	17.04	-1.10%	39,161
Aug 10, 2026	17.08	17.65	17.06	17.23	17.23	-1.66%	50,582
Aug 7, 2026	17.97	18.00	17.21	17.52	17.52	-0.62%	9,212
Aug 6, 2026	18.10	18.39	17.39	17.63	17.63	-2.65%	38,222
Aug 5, 2026	18.49	18.79	17.81	18.11	18.11	-0.22%	17,938
Aug 4, 2026	19.19	19.19	17.60	18.15	18.15	-0.87%	72,882
Aug 3, 2026	18.31	18.31	18.31	18.31	18.31	4.99%	41,950
Jul 27, 2026	17.44	17.44	17.44	17.44	17.44	-4.96%	4,107
Jul 20, 2026	18.35	18.38	18.35	18.35	18.35	-4.97%	4,947
Jul 13, 2026	20.25	20.25	19.31	19.31	19.31	-4.97%	2,119
Jul 6, 2026	20.71	20.71	20.08	20.32	20.32	-3.83%	20,730
Jun 29, 2026	21.38	21.38	21.13	21.13	21.13	-4.99%	14,879
Jun 22, 2026	22.24	22.24	22.24	22.24	22.24	-5.00%	13,952
Jun 15, 2026	23.36	24.58	23.36	23.41	23.41	-4.76%	137,467
Jun 8, 2026	24.48	24.58	24.48	24.58	24.58	5.00%	41,713
Jun 5, 2026	23.41	23.41	23.00	23.41	23.41	4.98%	18,141
Jun 4, 2026	22.77	22.80	21.72	22.30	22.30	2.67%	77,698
Jun 3, 2026	21.72	21.72	21.72	21.72	21.72	4.98%	15,162
Jun 2, 2026	20.55	20.69	20.20	20.69	20.69	4.97%	17,275
Jun 1, 2026	19.70	19.71	18.11	19.71	19.71	4.95%	87,943
May 25, 2026	18.78	19.50	18.78	18.78	18.78	-4.96%	52,912
May 18, 2026	19.76	19.76	19.76	19.76	19.76	-4.95%	7,211
May 11, 2026	20.79	20.79	20.79	20.79	20.79	-4.98%	33,909
May 4, 2026	21.88	24.18	21.88	21.88	21.88	-4.99%	39,713
Apr 27, 2026	23.03	23.03	23.03	23.03	23.03	-4.99%	12,569
Apr 20, 2026	24.24	24.24	24.24	24.24	24.24	-4.98%	24,355
Apr 16, 2026	25.51	25.51	25.51	25.51	25.51	4.98%	9,689