NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.71	42.06	40.60	41.01	41.01	-2.15%	237,259
Sep 10, 2026	42.98	42.98	41.40	41.91	41.91	-0.29%	381,933
Sep 9, 2026	42.08	43.70	41.34	42.03	42.03	0.33%	256,006
Sep 8, 2026	42.30	42.66	41.31	41.89	41.89	-0.21%	282,549
Sep 7, 2026	44.42	44.99	41.52	41.98	41.98	-5.94%	366,956
Sep 4, 2026	42.50	45.37	42.45	44.63	44.63	5.36%	345,096
Sep 3, 2026	45.58	45.58	41.60	42.36	42.36	-4.44%	268,546
Sep 2, 2026	45.41	45.41	43.51	44.33	44.33	-1.34%	245,355
Sep 1, 2026	47.75	47.85	43.81	44.93	44.93	-4.87%	312,963
Aug 31, 2026	44.44	47.80	43.83	47.23	47.23	7.05%	869,699
Aug 28, 2026	45.91	46.13	43.16	44.12	44.12	-3.73%	547,085
Aug 27, 2026	46.00	46.35	44.41	45.83	45.83	-2.01%	511,577
Aug 26, 2026	41.41	47.00	41.41	46.77	46.77	12.70%	1,350,658
Aug 25, 2026	42.26	42.35	41.15	41.50	41.50	-0.17%	282,055
Aug 24, 2026	42.18	43.30	41.50	41.57	41.57	-1.45%	43,694
Aug 21, 2026	40.72	43.29	40.40	42.18	42.18	2.73%	256,874
Aug 20, 2026	39.06	42.90	38.25	41.06	41.06	6.95%	433,879
Aug 19, 2026	38.72	39.00	38.21	38.39	38.39	-1.08%	240,332
Aug 18, 2026	39.94	39.94	38.20	38.81	38.81	-0.89%	348,180
Aug 17, 2026	39.97	39.97	38.50	39.16	39.16	-1.14%	244,116
Aug 14, 2026	39.11	39.95	38.50	39.61	39.61	0.69%	248,025
Aug 13, 2026	39.52	40.04	39.00	39.34	39.34	-0.76%	293,826
Aug 12, 2026	39.65	39.90	39.18	39.64	39.64	0.33%	225,585
Aug 11, 2026	39.63	39.99	39.06	39.51	39.51	0.23%	269,244
Aug 10, 2026	39.82	40.30	39.18	39.42	39.42	-0.13%	237,881
Aug 7, 2026	39.38	40.10	39.17	39.47	39.47	0.23%	228,761
Aug 6, 2026	39.43	40.20	38.50	39.38	39.38	-0.28%	297,602
Aug 5, 2026	39.84	40.20	39.20	39.49	39.49	0.41%	232,160
Aug 4, 2026	39.62	40.15	39.11	39.33	39.33	-0.73%	233,935
Aug 3, 2026	40.73	41.04	39.25	39.62	39.62	-1.76%	388,963
Jul 31, 2026	39.56	41.30	39.30	40.33	40.33	1.97%	241,409
Jul 30, 2026	39.84	40.18	39.20	39.55	39.55	-0.13%	229,511
Jul 29, 2026	40.29	40.39	39.22	39.60	39.60	0.64%	268,914
Jul 28, 2026	40.22	40.45	38.60	39.35	39.35	-2.74%	235,918
Jul 27, 2026	40.50	40.99	40.01	40.46	40.46	-0.15%	266,584
Jul 24, 2026	40.58	42.00	39.68	40.52	40.52	-0.88%	241,553
Jul 23, 2026	38.60	41.90	37.91	40.88	40.88	6.10%	340,821
Jul 22, 2026	40.26	40.27	38.11	38.53	38.53	-3.12%	293,074
Jul 21, 2026	40.16	41.30	39.56	39.77	39.77	-0.57%	240,816
Jul 20, 2026	40.78	40.78	39.56	40.00	40.00	-0.82%	228,921
Jul 17, 2026	40.44	41.40	39.35	40.33	40.33	-0.27%	241,590
Jul 16, 2026	41.51	41.65	40.00	40.44	40.44	-1.34%	231,306
Jul 15, 2026	41.00	42.44	40.61	40.99	40.99	0.32%	236,756
Jul 14, 2026	41.30	41.59	40.52	40.86	40.86	-1.19%	309,651
Jul 13, 2026	41.21	42.04	40.87	41.35	41.35	-0.62%	246,671
Jul 10, 2026	42.32	42.78	41.25	41.61	41.61	-0.22%	362,204
Jul 9, 2026	42.07	42.67	41.31	41.70	41.70	0.90%	233,954
Jul 8, 2026	42.28	42.56	40.58	41.33	41.33	-1.57%	325,287
Jul 7, 2026	42.78	42.78	41.14	41.99	41.99	-0.92%	292,960
Jul 6, 2026	44.07	44.07	41.68	42.38	42.38	-2.89%	292,009