Generic Engineering Construction and Projects Limited (NSE:GENCON)
India · Delayed Price · Currency is INR 42.74
+0.65 (1.54%)
Oct 29, 2025, 3:29 PM IST
NSE:GENCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 42.61 | 43.80 | 41.00 | 42.74 | 42.74 | 1.54% | 406,372 |
| Oct 28, 2025 | 41.99 | 42.50 | 41.00 | 42.09 | 42.09 | 0.38% | 634,761 |
| Oct 27, 2025 | 43.22 | 43.64 | 39.86 | 41.93 | 41.93 | -2.98% | 581,712 |
| Oct 24, 2025 | 42.45 | 44.62 | 40.50 | 43.22 | 43.22 | 3.27% | 207,109 |
| 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% | 131,774 |
| 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% | 147,869 |
| Oct 14, 2025 | 47.52 | 48.77 | 42.56 | 44.70 | 44.70 | -7.43% | 366,951 |
| Oct 13, 2025 | 48.80 | 49.30 | 47.10 | 48.29 | 48.29 | -1.07% | 112,442 |
| Oct 10, 2025 | 49.60 | 50.50 | 48.51 | 48.81 | 48.81 | -1.15% | 68,693 |
| Oct 9, 2025 | 50.52 | 50.99 | 49.00 | 49.38 | 49.38 | -1.48% | 116,841 |
| Oct 8, 2025 | 52.87 | 52.87 | 49.10 | 50.12 | 50.12 | -4.53% | 275,768 |
| 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% | 373,295 |
| 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% | 150,841 |
| Sep 30, 2025 | 42.17 | 43.35 | 41.89 | 43.06 | 43.06 | 2.60% | 95,611 |
| 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% | 76,531 |
| Sep 25, 2025 | 46.89 | 46.89 | 44.63 | 44.65 | 44.65 | -0.73% | 71,438 |
| Sep 24, 2025 | 46.99 | 46.99 | 44.50 | 44.98 | 44.98 | -2.11% | 100,434 |
| 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% | 63,843 |
| Sep 18, 2025 | 44.25 | 46.99 | 43.50 | 43.88 | 43.88 | -0.84% | 43,660 |
| Sep 17, 2025 | 44.80 | 45.54 | 43.12 | 44.25 | 44.25 | -2.66% | 51,454 |
| Sep 16, 2025 | 45.34 | 46.00 | 45.33 | 45.46 | 45.46 | 1.75% | 62,591 |
| 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% | 20,875 |
| Sep 10, 2025 | 42.00 | 44.00 | 41.50 | 43.33 | 43.33 | 4.43% | 130,351 |
| 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% | 860,237 |
| 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 |