NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	44.90	46.99	44.00	46.54	46.54	3.45%	281,171
Jan 14, 2026	44.52	46.49	44.41	44.99	44.99	1.03%	215,416
Jan 13, 2026	45.00	45.33	43.75	44.53	44.53	-1.74%	252,876
Jan 12, 2026	46.85	47.19	44.77	45.32	45.32	-2.50%	245,052
Jan 9, 2026	43.76	48.79	43.12	46.48	46.48	6.19%	2,558,012
Jan 8, 2026	43.35	44.54	41.89	43.77	43.77	1.98%	580,710
Jan 7, 2026	43.98	46.59	42.56	42.92	42.92	-0.56%	368,448
Jan 6, 2026	43.80	44.07	42.26	43.16	43.16	-1.15%	96,909
Jan 5, 2026	43.50	44.15	42.79	43.66	43.66	-0.32%	101,421
Jan 2, 2026	41.18	44.40	41.18	43.80	43.80	6.91%	351,924
Jan 1, 2026	41.66	42.73	40.50	40.97	40.97	-2.24%	237,757
Dec 31, 2025	43.92	43.92	41.50	41.91	41.91	-3.83%	223,266
Dec 30, 2025	42.45	44.50	40.95	43.58	43.58	1.63%	493,353
Dec 29, 2025	43.94	43.94	41.80	42.88	42.88	-1.92%	278,683
Dec 26, 2025	45.40	45.40	42.88	43.72	43.72	-3.93%	331,735
Dec 24, 2025	47.00	48.68	44.83	45.51	45.51	-4.55%	537,636
Dec 23, 2025	44.00	49.40	44.00	47.68	47.68	8.39%	1,625,516
Dec 22, 2025	44.05	45.45	43.16	43.99	43.99	0.02%	314,862
Dec 19, 2025	44.10	44.96	43.25	43.98	43.98	-0.99%	311,629
Dec 18, 2025	44.50	45.47	43.87	44.42	44.42	-0.96%	337,559
Dec 17, 2025	46.83	47.15	44.15	44.85	44.85	-5.44%	418,171
Dec 16, 2025	47.19	48.00	45.60	47.43	47.43	-0.55%	444,767
Dec 15, 2025	46.26	48.00	45.71	47.69	47.69	1.77%	649,595
Dec 12, 2025	46.40	47.49	45.12	46.86	46.86	2.61%	474,573
Dec 11, 2025	47.00	47.88	44.96	45.67	45.67	-2.93%	467,163
Dec 10, 2025	48.39	48.39	46.15	47.05	47.05	-2.00%	502,841
Dec 9, 2025	46.85	48.76	46.59	48.01	48.01	1.67%	1,183,276
Dec 8, 2025	45.05	48.30	44.60	47.22	47.22	4.38%	1,157,365
Dec 5, 2025	44.60	46.30	44.14	45.24	45.24	1.73%	1,604,191
Dec 4, 2025	44.65	48.50	43.25	44.47	44.47	0.38%	1,938,077
Dec 3, 2025	46.62	46.62	43.15	44.30	44.30	-5.14%	401,030
Dec 2, 2025	45.25	48.00	44.93	46.70	46.70	3.30%	594,552
Dec 1, 2025	45.56	48.00	43.51	45.21	45.21	0.71%	494,608
Nov 28, 2025	43.11	45.00	41.60	44.89	44.89	4.96%	753,973
Nov 27, 2025	43.30	44.50	39.98	42.77	42.77	-1.34%	754,903
Nov 26, 2025	43.30	44.00	42.10	43.35	43.35	0.72%	406,847
Nov 25, 2025	42.75	43.99	40.47	43.04	43.04	1.49%	358,268
Nov 24, 2025	43.50	43.94	41.45	42.41	42.41	-1.99%	301,635
Nov 21, 2025	43.70	44.00	42.50	43.27	43.27	-1.30%	287,927
Nov 20, 2025	44.00	44.10	40.99	43.84	43.84	1.36%	547,751
Nov 19, 2025	37.91	43.73	37.19	43.25	43.25	15.33%	755,566
Nov 18, 2025	38.55	38.95	37.25	37.50	37.50	-3.70%	51,092
Nov 17, 2025	38.99	40.45	38.81	38.94	38.94	-0.03%	61,514
Nov 14, 2025	39.75	39.75	38.57	38.95	38.95	-1.39%	55,989
Nov 13, 2025	40.60	41.26	39.25	39.50	39.50	-2.71%	35,963
Nov 12, 2025	42.10	42.10	40.41	40.60	40.60	-0.73%	35,221
Nov 11, 2025	41.00	42.75	40.08	40.90	40.90	1.01%	31,341
Nov 10, 2025	41.10	41.56	40.10	40.49	40.49	-1.91%	43,674
Nov 7, 2025	42.09	42.09	41.10	41.28	41.28	-1.17%	15,348
Nov 6, 2025	42.10	43.19	41.45	41.77	41.77	-2.29%	17,529