Gensol Engineering Limited (NSE:GENSOL)
India · Delayed Price · Currency is INR 35.30
+1.68 (5.00%)
Sep 5, 2025, 3:30 PM IST
Gensol Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.95 | 35.30 | 31.93 | 34.37 | 34.37 | 2.23% | 911,312 |
| Sep 4, 2025 | 34.00 | 35.22 | 33.62 | 33.62 | 33.62 | -5.00% | 519,475 |
| Sep 3, 2025 | 36.50 | 36.50 | 35.39 | 35.39 | 35.39 | -5.02% | 213,842 |
| Sep 2, 2025 | 37.57 | 37.57 | 35.00 | 37.26 | 37.26 | 4.11% | 952,454 |
| Sep 1, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -5.02% | 114,089 |
| Aug 29, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | - |
| Aug 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | - |
| Aug 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | - |
| Aug 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -5.02% | 19,214 |
| Aug 22, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - | - |
| Aug 21, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - | - |
| Aug 20, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - | - |
| Aug 19, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - | - |
| Aug 18, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -5.00% | 29,223 |
| Aug 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Aug 13, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Aug 12, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Aug 11, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -5.00% | 7,327 |
| Aug 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - | - |
| Aug 7, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - | - |
| Aug 6, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - | - |
| Aug 5, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - | - |
| Aug 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -5.01% | 10,433 |
| Aug 1, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Jul 31, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Jul 30, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Jul 29, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - | - |
| Jul 28, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -5.01% | 7,483 |
| Jul 25, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | - |
| Jul 24, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | - |
| Jul 23, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | - |
| Jul 22, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - | - |
| Jul 21, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -5.01% | 12,841 |
| Jul 18, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - | - |
| Jul 17, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - | - |
| Jul 16, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - | - |
| Jul 15, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - | - |
| Jul 14, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -5.00% | 36,000 |
| Jul 11, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | - |
| Jul 10, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | - |
| Jul 9, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | - |
| Jul 8, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | - |
| Jul 7, 2025 | 51.00 | 53.99 | 48.84 | 53.99 | 53.99 | 5.00% | 940,401 |
| Jul 4, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 4.98% | 589,747 |
| Jul 3, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 4.99% | 36,414 |
| Jul 2, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 5.00% | 33,817 |
| Jul 1, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 4.99% | 118,488 |
| Jun 30, 2025 | 40.31 | 42.32 | 40.31 | 42.32 | 42.32 | 4.99% | 1,022,652 |
| Jun 27, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -2.02% | 220,765 |
| Jun 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -2.00% | 54,967 |