NSE:GENCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	27.30	28.16	26.52	27.29	27.29	1.71%	170,378
Nov 9, 2026	27.80	27.80	26.60	26.83	26.83	-2.33%	27,615
Nov 8, 2026	28.50	28.50	26.70	27.47	27.47	2.65%	2,213
Nov 6, 2026	27.80	27.80	26.30	26.76	26.76	-4.39%	65,186
Nov 5, 2026	27.35	28.80	27.01	27.99	27.99	2.34%	49,473
Nov 4, 2026	26.95	27.40	26.35	27.35	27.35	3.80%	34,146
Nov 3, 2026	26.28	27.13	26.10	26.35	26.35	-	42,720
Nov 2, 2026	24.25	26.68	24.25	26.35	26.35	7.59%	114,407
Oct 30, 2026	26.30	26.30	24.30	24.49	24.49	-4.34%	31,432
Oct 29, 2026	25.44	25.99	25.10	25.60	25.60	2.15%	26,428
Oct 28, 2026	25.76	25.90	24.82	25.06	25.06	-2.49%	29,252
Oct 27, 2026	25.95	26.84	25.25	25.70	25.70	-0.54%	40,507
Oct 26, 2026	26.00	27.80	24.66	25.84	25.84	-2.86%	103,194
Oct 23, 2026	25.40	27.80	22.52	26.60	26.60	2.78%	153,538
Oct 22, 2026	25.60	27.68	25.60	25.88	25.88	-2.34%	94,973
Oct 21, 2026	28.85	28.85	26.19	26.50	26.50	-7.18%	305,030
Oct 19, 2026	33.53	33.53	27.00	28.55	28.55	-13.14%	784,572
Oct 16, 2026	34.20	34.20	32.71	32.87	32.87	-2.38%	264,658
Oct 15, 2026	35.44	36.23	33.26	33.67	33.67	-5.05%	366,642
Oct 14, 2026	36.90	36.90	35.20	35.46	35.46	-0.81%	340,175
Oct 13, 2026	37.30	37.30	35.48	35.75	35.75	-1.30%	358,526
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