Generic Engineering Construction and Projects Limited (NSE:GENCON)
India · Delayed Price · Currency is INR 43.25
+5.75 (15.33%)
Nov 19, 2025, 3:30 PM IST
NSE:GENCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 45.08 | 48.36 | 44.30 | 46.72 | 46.72 | 3.64% | 189,308 |
| Oct 1, 2025 | 45.00 | 46.79 | 43.01 | 45.08 | 45.08 | 4.69% | 150,824 |
| Sep 30, 2025 | 42.17 | 43.35 | 41.89 | 43.06 | 43.06 | 2.60% | 95,609 |
| Sep 29, 2025 | 45.74 | 45.74 | 40.60 | 41.97 | 41.97 | -4.89% | 102,745 |
| Sep 26, 2025 | 44.79 | 45.95 | 43.96 | 44.13 | 44.13 | -1.16% | 75,669 |
| Sep 25, 2025 | 46.89 | 46.89 | 44.63 | 44.65 | 44.65 | -0.73% | 70,438 |
| Sep 24, 2025 | 46.99 | 46.99 | 44.50 | 44.98 | 44.98 | -2.11% | 100,338 |
| Sep 23, 2025 | 45.07 | 46.97 | 44.43 | 45.95 | 45.95 | 1.95% | 90,858 |
| Sep 22, 2025 | 46.00 | 46.23 | 43.80 | 45.07 | 45.07 | -0.24% | 103,930 |
| Sep 19, 2025 | 44.25 | 45.63 | 43.50 | 45.18 | 45.18 | 2.96% | 63,683 |
| Sep 18, 2025 | 44.25 | 46.99 | 43.50 | 43.88 | 43.88 | -0.84% | 43,455 |
| Sep 17, 2025 | 44.80 | 45.54 | 43.12 | 44.25 | 44.25 | -2.66% | 51,254 |
| Sep 16, 2025 | 45.34 | 46.00 | 45.33 | 45.46 | 45.46 | 1.75% | 62,448 |
| Sep 15, 2025 | 43.00 | 45.99 | 42.48 | 44.68 | 44.68 | 4.86% | 142,384 |
| Sep 12, 2025 | 42.61 | 43.00 | 42.30 | 42.61 | 42.61 | -0.56% | 35,534 |
| Sep 11, 2025 | 42.26 | 43.94 | 42.26 | 42.85 | 42.85 | -1.11% | 20,855 |
| Sep 10, 2025 | 42.00 | 44.00 | 41.50 | 43.33 | 43.33 | 4.43% | 129,411 |
| Sep 9, 2025 | 44.88 | 45.37 | 40.81 | 41.49 | 41.49 | -6.53% | 145,602 |
| Sep 8, 2025 | 45.00 | 50.59 | 43.25 | 44.39 | 44.39 | 5.29% | 860,063 |
| Sep 5, 2025 | 43.49 | 43.49 | 41.47 | 42.16 | 42.16 | 1.15% | 217,740 |