NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	52.93	54.54	52.50	53.19	53.19	1.28%	662,052
Feb 17, 2026	52.51	53.29	52.50	52.52	52.52	0.73%	68,253
Feb 16, 2026	52.51	53.00	52.00	52.14	52.14	-0.59%	124,555
Feb 13, 2026	53.69	53.69	52.00	52.45	52.45	-0.13%	243,040
Feb 12, 2026	52.75	52.84	52.50	52.52	52.52	-	49,286
Feb 11, 2026	52.53	53.36	52.25	52.52	52.52	0.04%	169,350
Feb 10, 2026	52.53	53.13	52.50	52.50	52.50	-0.04%	83,173
Feb 9, 2026	54.79	54.79	52.25	52.52	52.52	-2.03%	212,296
Feb 6, 2026	51.65	53.80	51.51	53.61	53.61	3.94%	463,743
Feb 5, 2026	51.51	53.00	51.50	51.58	51.58	-0.10%	150,521
Feb 4, 2026	51.04	52.38	50.85	51.63	51.63	2.14%	107,732
Feb 3, 2026	51.80	51.80	50.30	50.55	50.55	-0.88%	87,602
Feb 2, 2026	51.35	53.09	50.20	51.00	51.00	-0.20%	211,545
Feb 1, 2026	50.65	51.79	50.15	51.10	51.10	0.18%	571,086
Jan 30, 2026	48.25	51.50	47.36	51.01	51.01	5.37%	727,797
Jan 29, 2026	46.60	48.90	45.40	48.41	48.41	4.02%	562,444
Jan 28, 2026	45.25	47.05	44.15	46.54	46.54	4.28%	256,543
Jan 27, 2026	44.16	45.11	43.85	44.63	44.63	1.78%	164,304
Jan 23, 2026	44.83	45.68	43.75	43.85	43.85	-2.19%	104,395
Jan 22, 2026	45.00	46.19	44.12	44.83	44.83	-0.11%	89,609
Jan 21, 2026	44.00	45.50	43.24	44.88	44.88	3.34%	501,289
Jan 20, 2026	44.68	44.68	43.00	43.43	43.43	-1.09%	669,256
Jan 19, 2026	46.50	46.50	43.64	43.91	43.91	-5.65%	110,717
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