NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.30	45.30	42.56	43.11	43.11	-4.56%	105,295
Apr 1, 2026	42.00	46.40	42.00	45.17	45.17	10.20%	169,539
Mar 30, 2026	41.29	42.00	40.65	40.99	40.99	1.36%	106,648
Mar 27, 2026	42.10	42.90	38.95	40.44	40.44	-4.96%	299,488
Mar 25, 2026	41.80	43.45	41.31	42.55	42.55	4.06%	73,842
Mar 24, 2026	43.10	44.23	40.35	40.89	40.89	-5.19%	216,929
Mar 23, 2026	43.15	43.50	43.01	43.13	43.13	-0.05%	1,302,628
Mar 20, 2026	43.75	44.08	43.15	43.15	43.15	-0.46%	47,787
Mar 19, 2026	43.95	43.95	43.15	43.35	43.35	-0.98%	64,786
Mar 18, 2026	44.05	44.30	43.26	43.78	43.78	1.32%	610,114
Mar 17, 2026	45.85	45.85	43.20	43.21	43.21	-2.17%	122,560
Mar 16, 2026	43.19	47.98	43.08	44.17	44.17	2.27%	185,390
Mar 13, 2026	43.65	43.95	43.15	43.19	43.19	-0.44%	188,810
Mar 12, 2026	45.30	45.30	43.35	43.38	43.38	-0.28%	97,045
Mar 11, 2026	43.50	44.15	43.40	43.50	43.50	0.30%	23,728
Mar 10, 2026	44.00	44.00	43.35	43.37	43.37	0.05%	109,414
Mar 9, 2026	43.35	44.40	43.35	43.35	43.35	-0.18%	79,041
Mar 6, 2026	43.55	44.78	43.25	43.43	43.43	-1.39%	80,818
Mar 5, 2026	44.40	45.19	43.72	44.04	44.04	1.33%	72,417
Mar 4, 2026	45.40	46.70	43.25	43.46	43.46	-4.25%	243,930
Mar 2, 2026	45.30	46.32	45.20	45.39	45.39	-0.44%	268,850
Feb 27, 2026	47.00	47.00	45.25	45.59	45.59	-3.68%	186,537
Feb 26, 2026	47.02	50.00	45.30	47.33	47.33	0.49%	963,896
Feb 25, 2026	58.67	59.96	46.94	47.10	47.10	-19.72%	2,911,785
Feb 24, 2026	56.25	59.47	56.25	58.67	58.67	5.43%	1,270,230
Feb 23, 2026	55.85	55.94	53.50	55.65	55.65	-0.36%	642,289
Feb 20, 2026	54.50	55.95	53.95	55.85	55.85	2.67%	332,404
Feb 19, 2026	53.45	54.89	52.50	54.40	54.40	2.27%	216,741
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