Skip to main content
logo
Gensol Engineering Limited (NSE:GENSOL)
India flag India · Delayed Price · Currency is INR
23.68
0.00 (0.00%)
Jun 15, 2026, 3:29 PM IST

NSE:GENSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202623.6823.6823.6823.6823.68-4.98%100,539
Jun 8, 202624.9224.9224.0224.9224.924.97%362,669
Jun 5, 202623.0023.7422.8523.7423.745.00%181,328
Jun 4, 202622.6022.7921.5022.6122.613.62%469,004
Jun 3, 202621.8221.8221.8221.8221.824.95%74,664
Jun 2, 202620.7020.7920.0020.7920.795.00%145,816
Jun 1, 202619.8119.8118.2019.8019.804.93%342,517
May 25, 202618.8718.8718.8718.8718.87-4.98%96,664
May 18, 202619.8619.8619.8619.8619.86-4.98%21,816
May 11, 202620.9020.9020.9020.9020.90-5.00%19,688
May 4, 202622.0022.0022.0022.0022.00-4.97%17,413
Apr 27, 202623.1523.1523.1523.1523.15-4.97%10,778
Apr 20, 202624.3624.3624.3624.3624.36-4.99%7,128
Apr 16, 202625.5425.6425.2525.6425.645.00%159,775
Apr 15, 202624.2024.4223.2624.4224.424.99%106,975
Apr 13, 202622.9023.2621.1123.2623.264.96%249,758
Apr 10, 202622.1622.1622.1622.1622.164.97%42,173
Apr 9, 202621.1121.1120.1121.1121.114.97%59,710
Apr 8, 202619.6720.1219.2520.1120.114.90%186,315
Apr 7, 202619.3919.8818.7619.1719.170.37%157,169
Apr 6, 202619.1920.0018.1619.1019.10-0.05%313,539
Apr 2, 202618.2619.4518.2219.1119.11-0.31%215,688
Apr 1, 202618.5520.4918.5519.1719.17-1.79%351,703
Mar 30, 202619.5219.5219.5219.5219.52-4.97%15,534
Mar 23, 202620.5420.5420.5420.5420.54-5.00%25,696
Mar 16, 202621.6521.6521.6221.6221.62-4.97%18,190
Mar 9, 202622.7522.7522.7522.7522.75-4.97%25,087
Mar 2, 202623.9423.9423.9423.9423.94-4.96%16,631
Feb 23, 202625.1925.1925.1925.1925.19-4.98%14,879
Feb 16, 202626.5126.5126.5126.5126.51-4.98%22,774
Feb 9, 202627.9027.9027.9027.9027.90-4.97%51,195
Feb 1, 202629.3629.3629.3629.3629.364.97%76,092
Jan 30, 202627.9727.9727.9727.9727.974.99%77,519
Jan 29, 202626.6326.6426.6326.6426.644.96%78,932
Jan 28, 202624.7925.3824.7825.3825.384.96%78,239
Jan 27, 202623.6024.1823.4924.1824.184.99%109,064
Jan 23, 202621.5123.0320.8523.0323.034.97%179,130
Jan 22, 202621.8822.2521.2521.9421.942.19%138,216
Jan 21, 202621.3422.1920.8021.4721.470.61%149,727
Jan 20, 202621.3922.0020.5021.3421.340.28%144,613
Jan 19, 202622.0022.3921.1821.2821.28-4.53%129,604
Jan 16, 202622.5023.4022.2522.2922.29-4.70%185,905
Jan 14, 202623.3024.1923.0023.3923.39-1.52%54,029
Jan 13, 202624.1825.0023.3023.7523.75-1.33%69,110
Jan 12, 202624.9925.1423.7824.0724.07-3.76%84,958
Jan 9, 202625.2626.4024.9525.0125.01-2.95%69,561
Jan 8, 202626.0026.6225.5025.7725.77-1.87%67,935
Jan 7, 202626.3026.5026.2026.2626.26-0.15%40,472
Jan 6, 202626.2526.6026.1526.3026.300.31%37,183
Jan 5, 202626.1526.9526.1426.2226.22-1.58%72,735