NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	40.67	41.36	40.00	40.96	40.96	0.69%	18,207
Apr 29, 2026	41.00	41.99	40.25	40.68	40.68	-1.31%	32,582
Apr 28, 2026	42.18	42.40	41.04	41.22	41.22	-1.25%	14,828
Apr 27, 2026	42.92	42.92	41.31	41.74	41.74	-0.17%	39,360
Apr 24, 2026	43.03	43.09	41.37	41.81	41.81	-1.28%	26,314
Apr 23, 2026	43.01	43.29	41.47	42.35	42.35	-1.72%	34,722
Apr 22, 2026	43.30	43.88	42.55	43.09	43.09	-0.35%	21,441
Apr 21, 2026	44.12	44.12	43.02	43.24	43.24	-1.30%	13,301
Apr 20, 2026	44.54	44.54	43.51	43.81	43.81	-1.15%	10,917
Apr 17, 2026	43.07	45.18	43.07	44.32	44.32	2.26%	52,622
Apr 16, 2026	44.30	44.94	43.11	43.34	43.34	-0.18%	20,661
Apr 15, 2026	43.25	44.45	43.25	43.42	43.42	0.44%	36,623
Apr 13, 2026	43.00	43.79	42.91	43.23	43.23	0.14%	35,881
Apr 10, 2026	44.52	44.69	43.00	43.17	43.17	-1.66%	40,141
Apr 9, 2026	43.40	45.45	43.30	43.90	43.90	1.27%	309,260
Apr 8, 2026	45.29	45.29	43.15	43.35	43.35	0.09%	76,090
Apr 7, 2026	43.77	44.99	42.86	43.31	43.31	0.63%	75,326
Apr 6, 2026	44.70	44.70	42.70	43.04	43.04	-0.16%	59,092
Apr 2, 2026	45.30	45.30	42.56	43.11	43.11	-4.56%	105,295
Apr 1, 2026	42.00	46.40	42.00	45.17	45.17	10.20%	169,539
Mar 30, 2026	41.29	42.00	40.65	40.99	40.99	1.36%	106,648