NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	41.80	42.89	41.58	42.75	42.75	3.19%	59,102
Nov 3, 2025	40.94	42.19	40.81	41.43	41.43	1.20%	42,180
Oct 31, 2025	42.30	42.30	40.55	40.94	40.94	-1.92%	70,561
Oct 30, 2025	43.08	43.36	41.50	41.74	41.74	-2.34%	70,088
Oct 29, 2025	42.61	43.80	41.00	42.74	42.74	1.54%	395,422
Oct 28, 2025	41.99	42.50	41.00	42.09	42.09	0.38%	614,542
Oct 27, 2025	43.22	43.64	39.86	41.93	41.93	-2.98%	581,341
Oct 24, 2025	42.45	44.62	40.50	43.22	43.22	3.27%	206,811
Oct 23, 2025	44.85	44.85	41.40	41.85	41.85	-4.69%	153,572
Oct 21, 2025	41.17	44.87	41.17	43.91	43.91	8.50%	62,984
Oct 20, 2025	41.99	42.90	39.47	40.47	40.47	-2.79%	108,680
Oct 17, 2025	42.18	44.19	41.00	41.63	41.63	-1.30%	131,646
Oct 16, 2025	43.40	44.10	41.25	42.18	42.18	-2.74%	189,532
Oct 15, 2025	45.35	45.90	42.00	43.37	43.37	-2.98%	147,824
Oct 14, 2025	47.52	48.77	42.56	44.70	44.70	-7.43%	366,940
Oct 13, 2025	48.80	49.30	47.10	48.29	48.29	-1.07%	110,902
Oct 10, 2025	49.60	50.50	48.51	48.81	48.81	-1.15%	68,607
Oct 9, 2025	50.52	50.99	49.00	49.38	49.38	-1.48%	116,427
Oct 8, 2025	52.87	52.87	49.10	50.12	50.12	-4.53%	275,479
Oct 7, 2025	51.90	55.92	51.00	52.50	52.50	4.62%	1,088,298
Oct 6, 2025	47.20	50.50	46.70	50.18	50.18	7.41%	372,066