Gensol Engineering Limited (NSE:GENSOL)
India · Delayed Price · Currency is INR 9.95
-0.01 (-0.10%)
Nov 11, 2026, 3:24 PM IST
NSE:GENSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.96 | 10.28 | 9.75 | 9.95 | 9.95 | -0.10% | 71,790 |
| Nov 9, 2026 | 9.70 | 10.25 | 9.70 | 9.96 | 9.96 | 0.20% | 43,799 |
| Nov 8, 2026 | 9.64 | 10.13 | 9.17 | 9.94 | 9.94 | 3.01% | 76,276 |
| Nov 6, 2026 | 9.74 | 9.95 | 9.36 | 9.65 | 9.65 | -0.62% | 43,168 |
| Nov 5, 2026 | 9.39 | 9.73 | 9.39 | 9.71 | 9.71 | 4.75% | 84,223 |
| Nov 4, 2026 | 9.57 | 9.80 | 9.24 | 9.27 | 9.27 | -3.03% | 94,270 |
| Nov 3, 2026 | 9.94 | 10.29 | 9.40 | 9.56 | 9.56 | -3.24% | 151,276 |
| Nov 2, 2026 | 9.79 | 10.10 | 9.65 | 9.88 | 9.88 | 0.82% | 44,085 |
| Oct 30, 2026 | 10.24 | 10.32 | 9.73 | 9.80 | 9.80 | -4.30% | 73,071 |
| Oct 29, 2026 | 10.59 | 10.85 | 10.11 | 10.24 | 10.24 | -3.76% | 72,047 |
| Oct 28, 2026 | 10.47 | 10.80 | 10.33 | 10.64 | 10.64 | 1.43% | 25,651 |
| Oct 27, 2026 | 10.56 | 10.94 | 10.35 | 10.49 | 10.49 | -1.22% | 25,480 |
| Oct 26, 2026 | 10.52 | 11.19 | 10.26 | 10.62 | 10.62 | -1.03% | 101,873 |
| Oct 23, 2026 | 11.00 | 11.40 | 10.54 | 10.73 | 10.73 | -3.25% | 95,205 |
| Oct 22, 2026 | 11.75 | 11.80 | 10.86 | 11.09 | 11.09 | -2.46% | 66,231 |
| Oct 21, 2026 | 10.70 | 11.43 | 10.60 | 11.37 | 11.37 | 4.41% | 215,058 |
| Oct 19, 2026 | 10.44 | 10.95 | 9.95 | 10.89 | 10.89 | 4.41% | 134,993 |
| Oct 16, 2026 | 9.92 | 10.44 | 9.89 | 10.43 | 10.43 | 4.82% | 281,633 |
| Oct 15, 2026 | 10.19 | 10.19 | 9.66 | 9.95 | 9.95 | -2.07% | 195,497 |
| Oct 14, 2026 | 9.20 | 10.16 | 9.20 | 10.16 | 10.16 | 4.96% | 563,404 |
| Oct 13, 2026 | 9.78 | 9.80 | 9.68 | 9.68 | 9.68 | -4.91% | 434,158 |
| Oct 12, 2026 | 10.61 | 11.14 | 10.08 | 10.18 | 10.18 | -4.05% | 756,640 |
| Oct 9, 2026 | 10.70 | 11.40 | 10.61 | 10.61 | 10.61 | -4.93% | 725,910 |
| Oct 8, 2026 | 11.78 | 11.78 | 11.16 | 11.16 | 11.16 | -4.94% | 152,297 |
| Oct 7, 2026 | 12.35 | 12.49 | 11.74 | 11.74 | 11.74 | -4.94% | 260,422 |
| Oct 6, 2026 | 13.13 | 13.18 | 12.35 | 12.35 | 12.35 | -5.00% | 313,864 |
| Oct 5, 2026 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | -4.97% | 225,541 |
| Oct 1, 2026 | 14.39 | 14.59 | 13.68 | 13.68 | 13.68 | -4.93% | 202,537 |
| Sep 30, 2026 | 15.25 | 15.74 | 14.39 | 14.39 | 14.39 | -4.95% | 178,511 |
| Sep 29, 2026 | 15.99 | 15.99 | 15.14 | 15.14 | 15.14 | -4.96% | 159,255 |
| Sep 28, 2026 | 16.70 | 16.91 | 15.88 | 15.93 | 15.93 | -4.67% | 146,570 |
| Sep 25, 2026 | 16.51 | 16.94 | 16.40 | 16.71 | 16.71 | -1.94% | 61,010 |
| Sep 24, 2026 | 16.95 | 17.20 | 16.40 | 17.04 | 17.04 | 1.61% | 48,447 |
| Sep 23, 2026 | 16.56 | 17.14 | 16.56 | 16.77 | 16.77 | -0.95% | 50,327 |
| Sep 22, 2026 | 16.94 | 17.39 | 16.56 | 16.93 | 16.93 | -0.06% | 55,091 |
| Sep 21, 2026 | 17.09 | 17.30 | 16.50 | 16.94 | 16.94 | -0.94% | 56,611 |
| Sep 18, 2026 | 16.44 | 17.30 | 16.44 | 17.10 | 17.10 | 2.46% | 30,824 |
| Sep 17, 2026 | 16.44 | 17.19 | 16.44 | 16.69 | 16.69 | -0.89% | 62,484 |
| Sep 16, 2026 | 17.48 | 17.48 | 16.64 | 16.84 | 16.84 | -0.59% | 34,774 |
| Sep 15, 2026 | 16.65 | 17.40 | 16.40 | 16.94 | 16.94 | -0.94% | 49,482 |
| Sep 11, 2026 | 17.00 | 17.50 | 17.00 | 17.10 | 17.10 | -1.50% | 65,062 |
| Sep 10, 2026 | 17.79 | 17.79 | 17.00 | 17.36 | 17.36 | -0.63% | 55,103 |
| Sep 9, 2026 | 17.46 | 17.88 | 16.80 | 17.47 | 17.47 | 0.06% | 59,726 |
| Sep 8, 2026 | 17.60 | 17.77 | 17.00 | 17.46 | 17.46 | 1.57% | 73,427 |
| Sep 7, 2026 | 17.25 | 17.84 | 16.80 | 17.19 | 17.19 | -0.52% | 54,286 |
| Sep 4, 2026 | 17.15 | 17.89 | 17.01 | 17.28 | 17.28 | 0.64% | 49,395 |
| Sep 3, 2026 | 16.99 | 17.50 | 16.80 | 17.17 | 17.17 | 1.84% | 68,536 |
| Sep 2, 2026 | 17.49 | 17.80 | 16.51 | 16.86 | 16.86 | -2.15% | 26,383 |
| Sep 1, 2026 | 17.84 | 17.84 | 17.15 | 17.23 | 17.23 | -1.15% | 38,350 |
| Aug 31, 2026 | 18.10 | 18.10 | 16.95 | 17.43 | 17.43 | 0.64% | 48,644 |