Gensol Engineering Limited (BOM:542851)
India · Delayed Price · Currency is INR 25.51
+1.21 (4.98%)
At close: Apr 16, 2026
Gensol Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 4.98% | 9,689 |
| Apr 15, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | 4.97% | 9,290 |
| Apr 13, 2026 | 23.00 | 23.15 | 21.28 | 23.15 | 23.15 | 4.99% | 37,551 |
| Apr 10, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 22.05 | 5.00% | 3,081 |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 4,251 |
| Apr 8, 2026 | 19.75 | 20.00 | 18.70 | 20.00 | 20.00 | 4.99% | 37,133 |
| Apr 7, 2026 | 19.25 | 19.80 | 18.50 | 19.05 | 19.05 | -1.04% | 58,784 |
| Apr 6, 2026 | 19.00 | 19.99 | 18.77 | 19.25 | 19.25 | 0.57% | 68,275 |
| Apr 2, 2026 | 19.50 | 19.50 | 18.05 | 19.14 | 19.14 | 0.79% | 62,740 |
| Apr 1, 2026 | 18.61 | 20.55 | 18.61 | 18.99 | 18.99 | -3.01% | 125,319 |
| Mar 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -5.00% | 936 |
| Mar 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -4.98% | 160 |
| Mar 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -4.99% | 1,522 |
| Mar 9, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -4.99% | 877 |
| Mar 2, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -4.98% | 6,102 |
| Feb 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -5.00% | 766 |
| Feb 16, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -5.00% | 1,334 |
| Feb 9, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -4.98% | 14,016 |
| Feb 1, 2026 | 29.36 | 29.49 | 29.36 | 29.49 | 29.49 | 4.98% | 60,521 |
| Jan 30, 2026 | 28.09 | 28.09 | 28.00 | 28.09 | 28.09 | 4.97% | 45,091 |
| Jan 29, 2026 | 26.76 | 26.76 | 26.22 | 26.76 | 26.76 | 4.98% | 21,951 |
| Jan 28, 2026 | 25.19 | 25.49 | 25.00 | 25.49 | 25.49 | 4.98% | 55,010 |
| Jan 27, 2026 | 23.13 | 24.28 | 23.13 | 24.28 | 24.28 | 4.97% | 46,873 |
| Jan 23, 2026 | 22.22 | 23.23 | 21.85 | 23.13 | 23.13 | 4.52% | 57,028 |
| Jan 22, 2026 | 22.00 | 22.40 | 20.70 | 22.13 | 22.13 | 2.69% | 30,845 |
| Jan 21, 2026 | 21.32 | 22.40 | 20.68 | 21.55 | 21.55 | -0.97% | 34,856 |
| Jan 20, 2026 | 21.81 | 22.25 | 20.65 | 21.76 | 21.76 | 1.40% | 39,361 |
| Jan 19, 2026 | 22.18 | 23.40 | 21.29 | 21.46 | 21.46 | -4.24% | 43,078 |
| Jan 16, 2026 | 23.27 | 23.27 | 22.24 | 22.41 | 22.41 | -4.07% | 23,778 |
| Jan 14, 2026 | 23.99 | 24.45 | 22.75 | 23.36 | 23.36 | -2.05% | 15,329 |
| Jan 13, 2026 | 24.18 | 25.00 | 23.80 | 23.85 | 23.85 | -0.62% | 12,261 |
| Jan 12, 2026 | 24.90 | 24.90 | 23.66 | 24.00 | 24.00 | -3.61% | 16,296 |
| Jan 9, 2026 | 25.77 | 26.75 | 24.90 | 24.90 | 24.90 | -5.00% | 26,260 |
| Jan 8, 2026 | 26.23 | 26.84 | 25.81 | 26.21 | 26.21 | -0.08% | 19,298 |
| Jan 7, 2026 | 26.36 | 26.69 | 25.90 | 26.23 | 26.23 | -0.49% | 11,562 |
| Jan 6, 2026 | 26.60 | 26.85 | 26.25 | 26.36 | 26.36 | -0.30% | 18,710 |
| Jan 5, 2026 | 27.00 | 27.25 | 26.01 | 26.44 | 26.44 | -0.97% | 25,255 |
| Jan 2, 2026 | 26.36 | 27.19 | 26.36 | 26.70 | 26.70 | -0.52% | 21,779 |
| Jan 1, 2026 | 26.30 | 27.19 | 26.10 | 26.84 | 26.84 | 2.01% | 17,155 |
| Dec 31, 2025 | 26.50 | 27.63 | 25.91 | 26.31 | 26.31 | -0.34% | 24,877 |
| Dec 30, 2025 | 26.81 | 27.50 | 26.15 | 26.40 | 26.40 | -2.26% | 14,464 |
| Dec 29, 2025 | 26.86 | 27.10 | 26.05 | 27.01 | 27.01 | -0.48% | 25,677 |
| Dec 26, 2025 | 26.35 | 28.00 | 26.35 | 27.14 | 27.14 | -0.37% | 18,879 |
| Dec 24, 2025 | 27.84 | 27.84 | 27.00 | 27.24 | 27.24 | -1.02% | 16,549 |
| Dec 23, 2025 | 27.18 | 28.00 | 27.00 | 27.52 | 27.52 | 1.25% | 17,567 |
| Dec 22, 2025 | 26.80 | 27.95 | 26.11 | 27.18 | 27.18 | -0.98% | 21,818 |
| Dec 19, 2025 | 27.41 | 27.70 | 27.00 | 27.45 | 27.45 | 0.99% | 16,776 |
| Dec 18, 2025 | 28.63 | 28.63 | 26.51 | 27.18 | 27.18 | -1.63% | 19,478 |
| Dec 17, 2025 | 27.97 | 28.75 | 27.50 | 27.63 | 27.63 | -1.22% | 12,699 |
| Dec 16, 2025 | 27.85 | 29.00 | 27.50 | 27.97 | 27.97 | 0.07% | 17,890 |