Generic Engineering Construction and Projects Limited (NSE:GENCON)
India · Delayed Price · Currency is INR 42.16
+0.48 (1.15%)
Sep 5, 2025, 3:29 PM IST
NSE:GENCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.49 | 43.49 | 41.47 | 42.16 | 42.16 | 1.15% | 217,741 |
| Sep 4, 2025 | 41.25 | 42.97 | 41.00 | 41.68 | 41.68 | -1.02% | 10,442 |
| Sep 3, 2025 | 43.44 | 43.44 | 41.00 | 42.11 | 42.11 | 0.12% | 65,324 |
| Sep 2, 2025 | 42.07 | 42.07 | 40.25 | 42.06 | 42.06 | 4.97% | 59,201 |
| Sep 1, 2025 | 38.17 | 40.07 | 38.17 | 40.07 | 40.07 | 4.98% | 24,686 |
| Aug 29, 2025 | 38.26 | 38.99 | 37.51 | 38.17 | 38.17 | -0.24% | 9,774 |
| Aug 28, 2025 | 38.65 | 39.80 | 37.75 | 38.26 | 38.26 | -1.01% | 8,770 |
| Aug 26, 2025 | 38.81 | 39.89 | 38.50 | 38.65 | 38.65 | -0.90% | 8,160 |
| Aug 25, 2025 | 39.52 | 40.85 | 38.50 | 39.00 | 39.00 | -1.32% | 13,910 |
| Aug 22, 2025 | 41.45 | 41.45 | 39.00 | 39.52 | 39.52 | -2.68% | 45,200 |
| Aug 21, 2025 | 39.76 | 41.20 | 39.76 | 40.61 | 40.61 | -1.05% | 9,126 |
| Aug 20, 2025 | 41.59 | 41.59 | 40.20 | 41.04 | 41.04 | 0.88% | 10,721 |
| Aug 19, 2025 | 41.28 | 41.40 | 40.06 | 40.68 | 40.68 | 0.17% | 9,417 |
| Aug 18, 2025 | 40.00 | 41.40 | 40.00 | 40.61 | 40.61 | 0.99% | 15,531 |
| Aug 14, 2025 | 39.65 | 41.81 | 39.65 | 40.21 | 40.21 | -2.71% | 10,190 |
| Aug 13, 2025 | 41.37 | 42.70 | 40.00 | 41.33 | 41.33 | -0.10% | 14,832 |
| Aug 12, 2025 | 41.67 | 42.72 | 40.51 | 41.37 | 41.37 | -0.24% | 17,999 |
| Aug 11, 2025 | 41.62 | 43.00 | 40.43 | 41.47 | 41.47 | -0.84% | 18,655 |
| Aug 8, 2025 | 41.56 | 43.78 | 41.56 | 41.82 | 41.82 | -3.64% | 22,286 |
| Aug 7, 2025 | 42.00 | 44.00 | 40.50 | 43.40 | 43.40 | 2.89% | 29,764 |
| Aug 6, 2025 | 43.25 | 45.00 | 41.87 | 42.18 | 42.18 | -4.31% | 40,415 |
| Aug 5, 2025 | 44.07 | 46.90 | 43.80 | 44.08 | 44.08 | -1.98% | 31,772 |
| Aug 4, 2025 | 45.05 | 45.95 | 43.10 | 44.97 | 44.97 | 0.36% | 32,562 |
| Aug 1, 2025 | 45.99 | 45.99 | 42.56 | 44.81 | 44.81 | 0.65% | 127,768 |
| Jul 31, 2025 | 41.36 | 45.69 | 41.36 | 44.52 | 44.52 | 2.30% | 121,142 |
| Jul 30, 2025 | 40.64 | 43.54 | 40.64 | 43.52 | 43.52 | 4.94% | 92,067 |
| Jul 29, 2025 | 40.01 | 41.99 | 40.01 | 41.47 | 41.47 | 0.78% | 32,987 |
| Jul 28, 2025 | 41.31 | 41.60 | 39.63 | 41.15 | 41.15 | 1.60% | 43,936 |
| Jul 25, 2025 | 40.24 | 41.20 | 40.00 | 40.50 | 40.50 | -1.36% | 59,731 |
| Jul 24, 2025 | 40.00 | 41.43 | 39.76 | 41.06 | 41.06 | 2.32% | 26,621 |
| Jul 23, 2025 | 40.98 | 41.19 | 39.50 | 40.13 | 40.13 | -2.07% | 37,306 |
| Jul 22, 2025 | 41.20 | 41.20 | 40.00 | 40.98 | 40.98 | 1.81% | 33,495 |
| Jul 21, 2025 | 39.55 | 40.79 | 39.00 | 40.25 | 40.25 | 1.77% | 21,642 |
| Jul 18, 2025 | 39.82 | 40.44 | 39.50 | 39.55 | 39.55 | -1.17% | 18,259 |
| Jul 17, 2025 | 40.00 | 40.99 | 39.12 | 40.02 | 40.02 | -0.92% | 15,365 |
| Jul 16, 2025 | 40.90 | 41.40 | 39.60 | 40.39 | 40.39 | 1.43% | 12,609 |
| Jul 15, 2025 | 40.02 | 40.98 | 39.01 | 39.82 | 39.82 | -0.47% | 22,047 |
| Jul 14, 2025 | 40.11 | 40.97 | 38.58 | 40.01 | 40.01 | -0.25% | 10,859 |
| Jul 11, 2025 | 40.54 | 41.39 | 39.62 | 40.11 | 40.11 | -1.55% | 21,084 |
| Jul 10, 2025 | 41.24 | 41.84 | 40.22 | 40.74 | 40.74 | -0.73% | 21,709 |
| Jul 9, 2025 | 40.89 | 41.44 | 40.31 | 41.04 | 41.04 | 1.81% | 21,367 |
| Jul 8, 2025 | 41.82 | 41.82 | 40.00 | 40.31 | 40.31 | 0.42% | 19,498 |
| Jul 7, 2025 | 39.70 | 40.75 | 39.52 | 40.14 | 40.14 | 1.03% | 6,037 |
| Jul 4, 2025 | 41.60 | 41.60 | 39.20 | 39.73 | 39.73 | -0.43% | 11,998 |
| Jul 3, 2025 | 40.50 | 41.60 | 39.50 | 39.90 | 39.90 | -1.31% | 16,215 |
| Jul 2, 2025 | 40.66 | 41.50 | 40.10 | 40.43 | 40.43 | -0.57% | 12,679 |
| Jul 1, 2025 | 43.75 | 43.75 | 40.30 | 40.66 | 40.66 | -2.42% | 60,432 |
| Jun 30, 2025 | 40.00 | 42.00 | 40.00 | 41.67 | 41.67 | 1.14% | 17,656 |
| Jun 27, 2025 | 41.45 | 41.89 | 41.00 | 41.20 | 41.20 | -0.58% | 20,711 |
| Jun 26, 2025 | 40.40 | 41.94 | 39.50 | 41.44 | 41.44 | 1.10% | 17,840 |