NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	43.42	43.99	42.86	43.64	43.64	0.86%	231,523
Jul 2, 2026	43.28	44.21	42.75	43.27	43.27	0.05%	344,673
Jul 1, 2026	43.23	44.59	42.58	43.25	43.25	-1.64%	343,171
Jun 30, 2026	44.85	44.85	42.87	43.97	43.97	-0.02%	275,965
Jun 29, 2026	43.00	44.67	41.59	43.98	43.98	1.17%	490,477
Jun 25, 2026	41.05	43.69	40.90	43.47	43.47	5.48%	523,171
Jun 24, 2026	40.96	41.99	40.21	41.21	41.21	1.13%	513,904
Jun 23, 2026	41.06	42.84	40.05	40.75	40.75	-2.14%	324,768
Jun 22, 2026	39.99	42.08	39.60	41.64	41.64	4.81%	616,806
Jun 19, 2026	37.44	40.65	37.44	39.73	39.73	4.47%	561,041
Jun 18, 2026	38.31	38.55	37.25	38.03	38.03	-0.08%	511,695
Jun 17, 2026	38.42	38.75	37.60	38.06	38.06	-0.16%	490,008
Jun 16, 2026	38.51	39.14	38.05	38.12	38.12	-0.57%	238,907
Jun 15, 2026	39.45	40.63	38.00	38.34	38.34	-2.27%	266,213
Jun 12, 2026	37.00	40.00	37.00	39.23	39.23	6.69%	250,259
Jun 11, 2026	39.00	39.54	36.35	36.77	36.77	-6.51%	286,897
Jun 10, 2026	38.80	39.91	38.80	39.33	39.33	1.37%	291,754
Jun 9, 2026	39.87	40.09	37.71	38.80	38.80	-1.22%	485,290
Jun 8, 2026	38.51	39.80	38.51	39.28	39.28	1.26%	300,597
Jun 5, 2026	40.30	40.99	38.15	38.79	38.79	-2.49%	587,164
Jun 4, 2026	39.42	40.40	39.11	39.78	39.78	0.99%	175,032