Skip to main content
logo
Gensol Engineering Limited (BOM:542851)
India flag India · Delayed Price · Currency is INR
10.71
-0.44 (-3.95%)
At close: Oct 23, 2026

Gensol Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202611.0811.7010.6010.7110.71-3.95%22,212
Oct 22, 202611.7411.7411.0011.1511.15-0.36%94,005
Oct 21, 202610.7511.4310.7511.1911.192.38%92,377
Oct 19, 202610.4010.9610.0010.9310.934.69%105,669
Oct 16, 20269.9410.459.6010.4410.444.82%96,473
Oct 15, 202610.2010.209.719.969.96-2.54%30,516
Oct 14, 20269.2610.229.2610.2210.224.93%186,922
Oct 13, 202610.2210.229.749.749.74-4.98%56,153
Oct 12, 202610.5311.2910.2310.2510.25-4.74%202,032
Oct 9, 202610.7811.8710.7610.7610.76-4.95%58,241
Oct 8, 202611.3211.8811.3211.3211.32-4.95%25,604
Oct 7, 202612.0512.4811.9111.9111.91-4.95%27,966
Oct 6, 202613.1813.1812.5312.5312.53-4.93%40,446
Oct 5, 202613.3314.3513.1813.1813.18-4.97%69,969
Oct 1, 202613.9114.5913.8713.8713.87-4.93%18,449
Sep 30, 202614.9615.6614.5914.5914.59-4.95%25,670
Sep 29, 202615.2716.1815.2015.3515.35-4.00%21,468
Sep 28, 202617.3017.4315.7715.9915.99-3.67%17,778
Sep 25, 202617.0417.0716.4616.6016.60-0.48%5,119
Sep 24, 202616.5717.1716.4016.6816.68-1.65%23,997
Sep 23, 202617.1817.1816.5616.9616.960.95%18,467
Sep 22, 202616.9417.1916.6016.8016.801.51%13,560
Sep 21, 202617.3817.3816.4516.5516.55-2.88%17,388
Sep 18, 202616.6917.1916.4017.0417.042.10%10,621
Sep 17, 202616.8817.3716.1616.6916.69-0.30%8,320
Sep 16, 202616.2117.0816.2116.7416.74-1.41%37,328
Sep 15, 202617.4517.4516.7016.9816.98-0.12%11,699
Sep 11, 202617.0017.4617.0017.0017.00-0.99%3,722
Sep 10, 202617.4617.4617.0617.1717.17-1.66%26,821
Sep 9, 202616.9217.4616.8517.4617.460.81%21,984
Sep 8, 202617.1917.5017.0617.3217.320.35%44,315
Sep 7, 202616.6617.4616.6617.2617.26-1.15%14,265
Sep 4, 202617.8517.8817.0017.4617.462.52%16,666
Sep 3, 202616.8517.4416.6517.0317.030.71%10,618
Sep 2, 202617.3817.4916.6116.9116.91-2.70%16,024
Sep 1, 202617.4317.9417.1017.3817.38-0.29%8,965
Aug 31, 202617.3117.9417.0517.4317.43-0.34%19,334
Aug 28, 202617.3017.7717.0017.4917.49-16,023
Aug 27, 202617.5217.9017.1517.4917.49-2.18%11,678
Aug 26, 202617.9618.0017.2517.8817.88-0.45%26,207
Aug 25, 202618.6518.7017.1917.9617.96-0.66%15,022
Aug 24, 202617.0118.5417.0118.0818.081.63%41,567
Aug 21, 202618.2218.3917.3117.7917.79-2.36%45,670
Aug 20, 202619.8019.8018.1818.2218.22-4.76%36,452
Aug 19, 202618.9519.2818.3719.1319.134.14%83,107
Aug 18, 202616.7018.3716.7018.3718.374.97%62,077
Aug 17, 202616.0617.5016.0617.5017.504.98%69,359
Aug 14, 202616.7016.9216.5016.6716.67-0.36%10,423
Aug 13, 202616.7817.4816.5016.7316.73-0.18%24,642
Aug 12, 202616.6617.2916.6616.7616.76-1.64%23,717