NSE:GENSOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	16.95	17.20	16.40	17.12	-	2.09%	52,228
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
Aug 28, 2026	17.94	17.94	16.95	17.32	17.32	0.29%	28,105
Aug 27, 2026	17.85	17.98	17.00	17.27	17.27	-0.35%	46,293
Aug 26, 2026	17.90	17.96	17.07	17.33	17.33	-3.51%	63,707
Aug 25, 2026	18.23	18.23	17.41	17.96	17.96	-1.48%	61,112
Aug 24, 2026	17.60	18.43	17.01	18.23	18.23	3.82%	91,166
Aug 21, 2026	18.00	18.05	17.36	17.56	17.56	-3.62%	65,636
Aug 20, 2026	18.70	19.16	18.22	18.22	18.22	-4.96%	100,725
Aug 19, 2026	18.90	19.23	18.65	19.17	19.17	4.64%	161,327
Aug 18, 2026	17.90	18.32	17.45	18.32	18.32	4.99%	30,008
Aug 17, 2026	16.41	17.45	16.40	17.45	17.45	4.99%	98,107
Aug 14, 2026	16.66	16.95	16.50	16.62	16.62	-0.24%	33,415
Aug 13, 2026	16.72	17.10	16.50	16.66	16.66	-0.72%	77,977
Aug 12, 2026	16.90	17.50	16.56	16.78	16.78	-0.71%	61,819
Aug 11, 2026	17.21	17.55	16.73	16.90	16.90	-1.80%	68,032
Aug 10, 2026	17.39	17.60	17.17	17.21	17.21	-1.04%	92,814
Aug 7, 2026	17.36	17.71	17.06	17.39	17.39	-1.81%	97,581
Aug 6, 2026	17.93	18.29	17.55	17.71	17.71	-1.72%	89,000
Aug 5, 2026	17.92	18.79	17.90	18.02	18.02	-1.26%	137,578
Aug 4, 2026	18.47	19.00	17.55	18.25	18.25	-0.33%	317,424
Aug 3, 2026	18.31	18.31	18.31	18.31	18.31	4.99%	344,004
Jul 27, 2026	17.44	17.44	17.44	17.44	17.44	-4.96%	82,755
Jul 20, 2026	18.46	18.92	18.35	18.35	18.35	-4.97%	50,501
Jul 13, 2026	19.31	19.31	19.31	19.31	19.31	-4.97%	44,159
Jul 6, 2026	20.32	20.32	20.32	20.32	20.32	-4.96%	35,958
Jun 29, 2026	21.38	21.38	21.38	21.38	21.38	-4.98%	9,730
Jun 22, 2026	22.50	22.50	22.50	22.50	22.50	-4.98%	25,659
Jun 15, 2026	23.68	23.68	23.68	23.68	23.68	-4.98%	100,539
Jun 8, 2026	24.92	24.92	24.02	24.92	24.92	4.97%	362,669
Jun 5, 2026	23.00	23.74	22.85	23.74	23.74	5.00%	181,328
Jun 4, 2026	22.60	22.79	21.50	22.61	22.61	3.62%	469,004
Jun 3, 2026	21.82	21.82	21.82	21.82	21.82	4.95%	74,664
Jun 2, 2026	20.70	20.79	20.00	20.79	20.79	5.00%	145,816