Gensol Engineering Limited (BOM:542851)
India · Delayed Price · Currency is INR 13.87
-0.72 (-4.93%)
At close: Oct 1, 2026
Gensol Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13.91 | 14.59 | 13.87 | 13.87 | 13.87 | -4.93% | 18,449 |
| Sep 30, 2026 | 14.96 | 15.66 | 14.59 | 14.59 | 14.59 | -4.95% | 25,670 |
| Sep 29, 2026 | 15.27 | 16.18 | 15.20 | 15.35 | 15.35 | -4.00% | 21,468 |
| Sep 28, 2026 | 17.30 | 17.43 | 15.77 | 15.99 | 15.99 | -3.67% | 17,778 |
| Sep 25, 2026 | 17.04 | 17.07 | 16.46 | 16.60 | 16.60 | -0.48% | 5,119 |
| Sep 24, 2026 | 16.57 | 17.17 | 16.40 | 16.68 | 16.68 | -1.65% | 23,997 |
| Sep 23, 2026 | 17.18 | 17.18 | 16.56 | 16.96 | 16.96 | 0.95% | 18,467 |
| Sep 22, 2026 | 16.94 | 17.19 | 16.60 | 16.80 | 16.80 | 1.51% | 13,560 |
| Sep 21, 2026 | 17.38 | 17.38 | 16.45 | 16.55 | 16.55 | -2.88% | 17,388 |
| Sep 18, 2026 | 16.69 | 17.19 | 16.40 | 17.04 | 17.04 | 2.10% | 10,621 |
| Sep 17, 2026 | 16.88 | 17.37 | 16.16 | 16.69 | 16.69 | -0.30% | 8,320 |
| Sep 16, 2026 | 16.21 | 17.08 | 16.21 | 16.74 | 16.74 | -1.41% | 37,328 |
| Sep 15, 2026 | 17.45 | 17.45 | 16.70 | 16.98 | 16.98 | -0.12% | 11,699 |
| 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 |