NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	37.30	37.30	35.60	35.77	35.77	-1.24%	330,896
Oct 12, 2026	37.07	37.87	35.70	36.22	36.22	1.17%	242,207
Oct 9, 2026	36.79	37.04	35.51	35.80	35.80	-1.49%	523,878
Oct 8, 2026	36.26	37.14	36.00	36.34	36.34	-1.89%	293,636
Oct 7, 2026	39.00	39.00	36.55	37.04	37.04	-1.96%	493,852
Oct 6, 2026	38.73	39.20	37.55	37.78	37.78	-2.45%	862,741
Oct 5, 2026	40.15	41.19	38.60	38.73	38.73	-4.96%	439,739
Oct 1, 2026	39.54	40.99	38.60	40.75	40.75	3.06%	791,007
Sep 30, 2026	36.51	40.99	36.51	39.54	39.54	6.52%	834,565
Sep 29, 2026	38.00	38.21	36.50	37.12	37.12	-1.67%	364,800
Sep 28, 2026	39.12	39.12	37.33	37.75	37.75	-1.10%	294,853
Sep 25, 2026	38.15	39.59	37.75	38.17	38.17	-1.24%	268,643
Sep 24, 2026	39.65	40.10	38.15	38.65	38.65	-1.68%	408,402
Sep 23, 2026	39.16	40.29	39.11	39.31	39.31	-1.33%	237,708
Sep 22, 2026	41.24	41.24	39.25	39.84	39.84	-1.73%	261,394
Sep 21, 2026	41.50	41.50	39.11	40.54	40.54	1.32%	285,795
Sep 18, 2026	39.81	41.50	39.12	40.01	40.01	1.14%	237,077
Sep 17, 2026	38.61	40.20	38.61	39.56	39.56	1.38%	231,830
Sep 16, 2026	42.98	42.98	38.11	39.02	39.02	-1.64%	364,890
Sep 15, 2026	41.31	41.80	39.25	39.67	39.67	-3.27%	240,268
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