NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	41.30	41.58	40.52	40.63	-	-1.74%	171
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
Jun 3, 2026	40.10	40.50	39.08	39.39	39.39	-1.28%	270,676
Jun 2, 2026	39.62	40.69	39.31	39.90	39.90	0.88%	520,785
Jun 1, 2026	41.28	41.30	39.20	39.55	39.55	-0.33%	518,071
May 29, 2026	40.15	41.13	38.67	39.68	39.68	-0.78%	1,328,598
May 27, 2026	40.02	41.09	39.32	39.99	39.99	-0.62%	516,392
May 26, 2026	40.29	40.48	39.00	40.24	40.24	-0.12%	234,494
May 25, 2026	39.15	40.40	39.05	40.29	40.29	3.71%	330,364
May 22, 2026	39.40	39.69	38.50	38.85	38.85	0.28%	29,150
May 21, 2026	39.10	39.46	38.02	38.74	38.74	0.03%	35,848
May 20, 2026	39.70	41.00	38.00	38.73	38.73	-0.26%	303,786
May 19, 2026	38.75	41.60	36.72	38.83	38.83	2.37%	229,623
May 18, 2026	39.90	39.90	37.31	37.93	37.93	-4.63%	71,777
May 15, 2026	40.99	41.30	38.36	39.77	39.77	0.63%	16,232
May 14, 2026	41.20	41.20	39.21	39.52	39.52	-3.09%	32,389
May 13, 2026	41.28	41.28	39.71	40.78	40.78	2.88%	147,994
May 12, 2026	40.06	40.50	39.20	39.64	39.64	-1.39%	21,683
May 11, 2026	40.50	40.88	39.51	40.20	40.20	-0.10%	37,721
May 8, 2026	41.08	41.08	40.05	40.24	40.24	-2.04%	30,825
May 7, 2026	41.00	42.16	40.52	41.08	41.08	0.10%	31,353
May 6, 2026	41.00	41.39	40.57	41.04	41.04	0.27%	42,147
May 5, 2026	40.99	41.00	40.30	40.93	40.93	1.66%	17,452
May 4, 2026	41.99	41.99	40.00	40.26	40.26	-1.71%	31,029