NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	42.10	42.90	38.95	40.44	40.44	-4.96%	299,488
Mar 25, 2026	41.80	43.45	41.31	42.55	42.55	4.06%	73,842
Mar 24, 2026	43.10	44.23	40.35	40.89	40.89	-5.19%	216,929
Mar 23, 2026	43.15	43.50	43.01	43.13	43.13	-0.05%	1,302,628
Mar 20, 2026	43.75	44.08	43.15	43.15	43.15	-0.46%	47,787
Mar 19, 2026	43.95	43.95	43.15	43.35	43.35	-0.98%	64,786
Mar 18, 2026	44.05	44.30	43.26	43.78	43.78	1.32%	610,114
Mar 17, 2026	45.85	45.85	43.20	43.21	43.21	-2.17%	122,560
Mar 16, 2026	43.19	47.98	43.08	44.17	44.17	2.27%	185,390
Mar 13, 2026	43.65	43.95	43.15	43.19	43.19	-0.44%	188,810
Mar 12, 2026	45.30	45.30	43.35	43.38	43.38	-0.28%	97,045
Mar 11, 2026	43.50	44.15	43.40	43.50	43.50	0.30%	23,728
Mar 10, 2026	44.00	44.00	43.35	43.37	43.37	0.05%	109,414
Mar 9, 2026	43.35	44.40	43.35	43.35	43.35	-0.18%	79,041
Mar 6, 2026	43.55	44.78	43.25	43.43	43.43	-1.39%	80,818
Mar 5, 2026	44.40	45.19	43.72	44.04	44.04	1.33%	72,417
Mar 4, 2026	45.40	46.70	43.25	43.46	43.46	-4.25%	243,930
Mar 2, 2026	45.30	46.32	45.20	45.39	45.39	-0.44%	268,850
Feb 27, 2026	47.00	47.00	45.25	45.59	45.59	-3.68%	186,537
Feb 26, 2026	47.02	50.00	45.30	47.33	47.33	0.49%	963,896
Feb 25, 2026	58.67	59.96	46.94	47.10	47.10	-19.72%	2,911,785
Feb 24, 2026	56.25	59.47	56.25	58.67	58.67	5.43%	1,270,230
Feb 23, 2026	55.85	55.94	53.50	55.65	55.65	-0.36%	642,289
Feb 20, 2026	54.50	55.95	53.95	55.85	55.85	2.67%	332,404
Feb 19, 2026	53.45	54.89	52.50	54.40	54.40	2.27%	216,741
Feb 18, 2026	52.93	54.54	52.50	53.19	53.19	1.28%	662,052
Feb 17, 2026	52.51	53.29	52.50	52.52	52.52	0.73%	68,253
Feb 16, 2026	52.51	53.00	52.00	52.14	52.14	-0.59%	124,555
Feb 13, 2026	53.69	53.69	52.00	52.45	52.45	-0.13%	243,040