NSE:GNRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	97.60	101.20	96.90	99.27	99.27	2.64%	185,644
Sep 3, 2026	95.10	99.00	95.00	96.72	96.72	1.98%	148,024
Sep 2, 2026	95.90	95.90	94.70	94.84	94.84	-0.75%	58,303
Sep 1, 2026	95.47	97.00	94.50	95.56	95.56	0.09%	39,190
Aug 31, 2026	96.89	97.70	94.21	95.47	95.47	-1.39%	89,338
Aug 28, 2026	97.90	97.90	96.31	96.82	96.82	-0.85%	34,747
Aug 27, 2026	100.90	101.50	97.35	97.65	97.65	-2.09%	55,385
Aug 26, 2026	100.10	100.50	99.55	99.73	99.73	0.19%	27,103
Aug 25, 2026	100.77	100.77	99.50	99.54	99.54	-0.42%	21,837
Aug 24, 2026	101.90	102.40	99.00	99.96	99.96	-1.90%	73,975
Aug 21, 2026	104.39	104.70	101.22	101.90	101.90	-2.04%	83,489
Aug 20, 2026	104.20	105.90	103.81	104.02	104.02	-1.31%	77,754
Aug 19, 2026	104.70	107.99	104.00	105.40	105.40	1.02%	45,032
Aug 18, 2026	103.50	105.56	103.50	104.34	104.34	0.63%	41,822
Aug 17, 2026	111.32	111.40	103.20	103.69	103.69	-6.87%	174,630
Aug 14, 2026	114.50	115.10	110.50	111.34	111.34	-2.72%	108,093
Aug 13, 2026	113.98	117.50	113.59	114.45	114.45	0.13%	256,279
Aug 12, 2026	111.94	116.20	111.00	114.30	114.30	3.82%	357,979
Aug 11, 2026	104.77	110.60	103.81	110.09	110.09	7.61%	439,566
Aug 10, 2026	93.90	106.45	92.57	102.30	102.30	8.92%	674,721
Aug 7, 2026	95.05	95.08	93.05	93.92	93.92	-1.40%	66,941
Aug 6, 2026	93.91	97.00	93.00	95.25	95.25	1.25%	65,685
Aug 5, 2026	95.09	95.09	93.50	94.07	94.07	-1.07%	31,300
Aug 4, 2026	93.60	95.78	93.40	95.09	95.09	2.00%	44,813
Aug 3, 2026	93.50	94.90	92.31	93.23	93.23	-0.25%	63,887
Jul 31, 2026	93.91	94.39	92.25	93.46	93.46	-0.83%	21,577
Jul 30, 2026	94.70	94.75	93.20	94.24	94.24	-0.57%	29,864
Jul 29, 2026	91.39	95.70	90.90	94.78	94.78	3.71%	65,977
Jul 28, 2026	92.56	92.56	90.20	91.39	91.39	-0.76%	34,223
Jul 27, 2026	92.95	93.75	91.65	92.09	92.09	-0.48%	53,339
Jul 24, 2026	90.50	94.00	88.20	92.53	92.53	0.71%	86,374
Jul 23, 2026	95.50	95.60	90.80	91.88	91.88	-3.98%	650,545
Jul 22, 2026	97.00	97.00	95.00	95.69	95.69	-2.12%	40,222
Jul 21, 2026	96.30	98.39	96.30	97.76	97.76	-1.33%	57,937
Jul 20, 2026	99.30	102.80	97.28	99.08	99.08	-0.29%	216,061
Jul 17, 2026	95.51	101.00	95.39	99.37	99.37	1.97%	238,822
Jul 16, 2026	99.15	99.15	96.96	97.45	97.45	-0.99%	98,296
Jul 15, 2026	97.16	100.00	96.70	98.42	98.42	1.00%	178,115
Jul 14, 2026	100.40	101.10	96.70	97.45	97.45	-3.63%	105,282
Jul 13, 2026	102.90	104.00	100.70	101.12	101.12	-1.24%	101,734
Jul 10, 2026	102.60	103.80	101.50	102.39	102.39	0.06%	90,037
Jul 9, 2026	103.00	104.70	101.70	102.33	102.33	-0.47%	100,429
Jul 8, 2026	105.45	108.45	102.24	102.81	102.81	-2.32%	122,200
Jul 7, 2026	108.30	110.00	104.10	105.25	105.25	-1.94%	163,056
Jul 6, 2026	103.79	112.60	103.15	107.33	107.33	4.55%	486,228
Jul 3, 2026	106.00	110.90	95.80	102.66	102.66	-2.42%	536,533
Jul 2, 2026	107.90	111.00	103.71	105.21	105.21	-1.31%	225,635
Jul 1, 2026	110.39	117.39	105.20	106.61	106.61	-0.28%	1,271,745
Jun 30, 2026	112.61	113.59	105.37	106.91	106.91	-5.93%	967,009
Jun 29, 2026	104.40	120.90	103.05	113.65	113.65	11.59%	11,332,749