Gensol Engineering Limited (NSE:GENSOL)
India · Delayed Price · Currency is INR 18.87
-0.99 (-4.98%)
May 25, 2026, 10:40 AM IST
NSE:GENSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 21,816 |
| May 11, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 19,688 |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.97% | 17,413 |
| Apr 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -4.97% | 10,778 |
| Apr 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -4.99% | 7,128 |
| Apr 16, 2026 | 25.54 | 25.64 | 25.25 | 25.64 | 25.64 | 5.00% | 159,775 |
| Apr 15, 2026 | 24.20 | 24.42 | 23.26 | 24.42 | 24.42 | 4.99% | 106,975 |
| Apr 13, 2026 | 22.90 | 23.26 | 21.11 | 23.26 | 23.26 | 4.96% | 249,758 |
| Apr 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 4.97% | 42,173 |
| Apr 9, 2026 | 21.11 | 21.11 | 20.11 | 21.11 | 21.11 | 4.97% | 59,710 |
| Apr 8, 2026 | 19.67 | 20.12 | 19.25 | 20.11 | 20.11 | 4.90% | 186,315 |
| Apr 7, 2026 | 19.39 | 19.88 | 18.76 | 19.17 | 19.17 | 0.37% | 157,169 |
| Apr 6, 2026 | 19.19 | 20.00 | 18.16 | 19.10 | 19.10 | -0.05% | 313,539 |
| Apr 2, 2026 | 18.26 | 19.45 | 18.22 | 19.11 | 19.11 | -0.31% | 215,688 |
| Apr 1, 2026 | 18.55 | 20.49 | 18.55 | 19.17 | 19.17 | -1.79% | 351,703 |
| Mar 30, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -4.97% | 15,534 |
| Mar 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% | 25,696 |
| Mar 16, 2026 | 21.65 | 21.65 | 21.62 | 21.62 | 21.62 | -4.97% | 18,190 |
| Mar 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.97% | 25,087 |
| Mar 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -4.96% | 16,631 |
| Feb 23, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -4.98% | 14,879 |
| Feb 16, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -4.98% | 22,774 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.97% | 51,195 |
| Feb 1, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 4.97% | 76,092 |
| Jan 30, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 4.99% | 77,519 |
| Jan 29, 2026 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 4.96% | 78,932 |
| Jan 28, 2026 | 24.79 | 25.38 | 24.78 | 25.38 | 25.38 | 4.96% | 78,239 |
| Jan 27, 2026 | 23.60 | 24.18 | 23.49 | 24.18 | 24.18 | 4.99% | 109,064 |
| Jan 23, 2026 | 21.51 | 23.03 | 20.85 | 23.03 | 23.03 | 4.97% | 179,130 |
| Jan 22, 2026 | 21.88 | 22.25 | 21.25 | 21.94 | 21.94 | 2.19% | 138,216 |
| Jan 21, 2026 | 21.34 | 22.19 | 20.80 | 21.47 | 21.47 | 0.61% | 149,727 |
| Jan 20, 2026 | 21.39 | 22.00 | 20.50 | 21.34 | 21.34 | 0.28% | 144,613 |
| Jan 19, 2026 | 22.00 | 22.39 | 21.18 | 21.28 | 21.28 | -4.53% | 129,604 |
| Jan 16, 2026 | 22.50 | 23.40 | 22.25 | 22.29 | 22.29 | -4.70% | 185,905 |
| Jan 14, 2026 | 23.30 | 24.19 | 23.00 | 23.39 | 23.39 | -1.52% | 54,029 |
| Jan 13, 2026 | 24.18 | 25.00 | 23.30 | 23.75 | 23.75 | -1.33% | 69,110 |
| Jan 12, 2026 | 24.99 | 25.14 | 23.78 | 24.07 | 24.07 | -3.76% | 84,958 |
| Jan 9, 2026 | 25.26 | 26.40 | 24.95 | 25.01 | 25.01 | -2.95% | 69,561 |
| Jan 8, 2026 | 26.00 | 26.62 | 25.50 | 25.77 | 25.77 | -1.87% | 67,935 |
| Jan 7, 2026 | 26.30 | 26.50 | 26.20 | 26.26 | 26.26 | -0.15% | 40,472 |
| Jan 6, 2026 | 26.25 | 26.60 | 26.15 | 26.30 | 26.30 | 0.31% | 37,183 |
| Jan 5, 2026 | 26.15 | 26.95 | 26.14 | 26.22 | 26.22 | -1.58% | 72,735 |
| Jan 2, 2026 | 27.09 | 27.09 | 26.14 | 26.64 | 26.64 | -0.67% | 66,510 |
| Jan 1, 2026 | 26.21 | 27.09 | 26.21 | 26.82 | 26.82 | 1.67% | 53,525 |
| Dec 31, 2025 | 26.38 | 27.00 | 26.05 | 26.38 | 26.38 | -0.19% | 87,058 |
| Dec 30, 2025 | 26.10 | 27.35 | 26.10 | 26.43 | 26.43 | -2.07% | 69,517 |
| Dec 29, 2025 | 26.32 | 27.52 | 26.20 | 26.99 | 26.99 | 0.48% | 94,546 |
| Dec 26, 2025 | 27.24 | 27.65 | 26.40 | 26.86 | 26.86 | -1.40% | 53,816 |
| Dec 24, 2025 | 27.84 | 27.84 | 27.00 | 27.24 | 27.24 | -0.62% | 36,234 |
| Dec 23, 2025 | 27.34 | 28.30 | 27.01 | 27.41 | 27.41 | 1.52% | 61,537 |