Generic Engineering Construction and Projects Limited (NSE:GENCON)
India · Delayed Price · Currency is INR 41.62
-1.78 (-4.10%)
Aug 8, 2025, 3:29 PM IST
NSE:GENCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 41.56 | 43.78 | 41.56 | 41.82 | 41.82 | -3.64% | 22,286 |
| Aug 7, 2025 | 42.00 | 44.00 | 40.50 | 43.40 | 43.40 | 2.89% | 29,764 |
| Aug 6, 2025 | 43.25 | 45.00 | 41.87 | 42.18 | 42.18 | -4.31% | 40,415 |
| Aug 5, 2025 | 44.07 | 46.90 | 43.80 | 44.08 | 44.08 | -1.98% | 31,772 |
| Aug 4, 2025 | 45.05 | 45.95 | 43.10 | 44.97 | 44.97 | 0.36% | 32,562 |
| Aug 1, 2025 | 45.99 | 45.99 | 42.56 | 44.81 | 44.81 | 0.65% | 127,768 |
| Jul 31, 2025 | 41.36 | 45.69 | 41.36 | 44.52 | 44.52 | 2.30% | 121,142 |
| Jul 30, 2025 | 40.64 | 43.54 | 40.64 | 43.52 | 43.52 | 4.94% | 92,067 |
| Jul 29, 2025 | 40.01 | 41.99 | 40.01 | 41.47 | 41.47 | 0.78% | 32,987 |
| Jul 28, 2025 | 41.31 | 41.60 | 39.63 | 41.15 | 41.15 | 1.60% | 43,936 |
| Jul 25, 2025 | 40.24 | 41.20 | 40.00 | 40.50 | 40.50 | -1.36% | 59,731 |
| Jul 24, 2025 | 40.00 | 41.43 | 39.76 | 41.06 | 41.06 | 2.32% | 26,621 |
| Jul 23, 2025 | 40.98 | 41.19 | 39.50 | 40.13 | 40.13 | -2.07% | 37,306 |
| Jul 22, 2025 | 41.20 | 41.20 | 40.00 | 40.98 | 40.98 | 1.81% | 33,495 |
| Jul 21, 2025 | 39.55 | 40.79 | 39.00 | 40.25 | 40.25 | 1.77% | 21,642 |
| Jul 18, 2025 | 39.82 | 40.44 | 39.50 | 39.55 | 39.55 | -1.17% | 18,259 |
| Jul 17, 2025 | 40.00 | 40.99 | 39.12 | 40.02 | 40.02 | -0.92% | 15,365 |
| Jul 16, 2025 | 40.90 | 41.40 | 39.60 | 40.39 | 40.39 | 1.43% | 12,609 |
| Jul 15, 2025 | 40.02 | 40.98 | 39.01 | 39.82 | 39.82 | -0.47% | 22,047 |
| Jul 14, 2025 | 40.11 | 40.97 | 38.58 | 40.01 | 40.01 | -0.25% | 10,859 |
| Jul 11, 2025 | 40.54 | 41.39 | 39.62 | 40.11 | 40.11 | -1.55% | 21,084 |
| Jul 10, 2025 | 41.24 | 41.84 | 40.22 | 40.74 | 40.74 | -0.73% | 21,709 |
| Jul 9, 2025 | 40.89 | 41.44 | 40.31 | 41.04 | 41.04 | 1.81% | 21,367 |
| Jul 8, 2025 | 41.82 | 41.82 | 40.00 | 40.31 | 40.31 | 0.42% | 19,498 |
| Jul 7, 2025 | 39.70 | 40.75 | 39.52 | 40.14 | 40.14 | 1.03% | 6,037 |
| Jul 4, 2025 | 41.60 | 41.60 | 39.20 | 39.73 | 39.73 | -0.43% | 11,998 |
| Jul 3, 2025 | 40.50 | 41.60 | 39.50 | 39.90 | 39.90 | -1.31% | 16,215 |
| Jul 2, 2025 | 40.66 | 41.50 | 40.10 | 40.43 | 40.43 | -0.57% | 12,679 |
| Jul 1, 2025 | 43.75 | 43.75 | 40.30 | 40.66 | 40.66 | -2.42% | 60,432 |
| Jun 30, 2025 | 40.00 | 42.00 | 40.00 | 41.67 | 41.67 | 1.14% | 17,656 |
| Jun 27, 2025 | 41.45 | 41.89 | 41.00 | 41.20 | 41.20 | -0.58% | 20,711 |
| Jun 26, 2025 | 40.40 | 41.94 | 39.50 | 41.44 | 41.44 | 1.10% | 17,840 |
| Jun 25, 2025 | 41.00 | 41.61 | 40.00 | 40.99 | 40.99 | 2.17% | 48,436 |
| Jun 24, 2025 | 41.39 | 41.50 | 40.00 | 40.12 | 40.12 | 1.29% | 44,667 |
| Jun 23, 2025 | 40.20 | 43.10 | 39.00 | 39.61 | 39.61 | -3.51% | 59,100 |
| Jun 20, 2025 | 39.31 | 42.76 | 39.31 | 41.05 | 41.05 | -0.27% | 11,752 |
| Jun 19, 2025 | 44.59 | 44.59 | 40.85 | 41.16 | 41.16 | -4.30% | 53,633 |
| Jun 18, 2025 | 43.10 | 44.83 | 42.20 | 43.01 | 43.01 | -2.54% | 34,208 |
| Jun 17, 2025 | 45.90 | 45.90 | 43.22 | 44.13 | 44.13 | -1.78% | 24,014 |
| Jun 16, 2025 | 44.01 | 45.90 | 44.01 | 44.93 | 44.93 | -0.51% | 48,840 |
| Jun 13, 2025 | 45.89 | 46.90 | 44.00 | 45.16 | 45.16 | -2.15% | 53,624 |
| Jun 12, 2025 | 46.90 | 48.00 | 46.00 | 46.15 | 46.15 | -2.02% | 184,288 |
| Jun 11, 2025 | 45.62 | 47.85 | 45.00 | 47.10 | 47.10 | 1.20% | 178,662 |
| Jun 10, 2025 | 42.55 | 46.69 | 42.54 | 46.54 | 46.54 | 4.65% | 386,644 |
| Jun 9, 2025 | 44.50 | 45.20 | 43.20 | 44.47 | 44.47 | -2.18% | 59,982 |
| Jun 6, 2025 | 42.41 | 45.85 | 40.41 | 45.46 | 45.46 | 8.03% | 463,893 |
| Jun 5, 2025 | 42.84 | 44.90 | 41.42 | 42.08 | 42.08 | 0.10% | 437,760 |
| Jun 4, 2025 | 37.48 | 42.77 | 36.85 | 42.04 | 42.04 | 14.15% | 1,264,538 |
| Jun 3, 2025 | 36.50 | 37.80 | 36.10 | 36.83 | 36.83 | 0.60% | 44,591 |
| Jun 2, 2025 | 38.19 | 38.19 | 35.96 | 36.61 | 36.61 | -2.22% | 59,989 |