Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Generic Engineering Construction and Projects Limited (GENCON.NS)

NSE - NSE Real Time Price. Currency in INR
62.35-1.10 (-1.73%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202364.3066.0060.3062.3562.35591,369
Jan 25, 202364.3065.5062.2563.4563.45360,327
Jan 24, 202366.3067.1062.5563.1563.15790,539
Jan 23, 202367.0068.1064.2065.8065.80654,043
Jan 20, 202369.3569.9066.0567.0067.002,118,724
Jan 19, 202365.4568.8063.5068.4068.40989,515
Jan 18, 202359.9065.6558.0065.6565.651,182,562
Jan 17, 202359.9561.0056.0559.7059.70961,758
Jan 16, 202358.5059.8056.3559.5559.551,997,130
Jan 13, 202357.2059.2051.2054.4054.405,473,846
Jan 12, 202352.8056.8546.5556.1556.153,513,711
Jan 11, 202348.4051.7045.0051.7051.701,893,401
Jan 10, 202336.2043.1036.0043.1043.101,630,551
Jan 09, 202334.8036.9034.4035.9535.95231,299
Jan 06, 202333.0034.8032.2534.0534.0585,412
Jan 05, 202333.2033.8533.0533.1533.1528,595
Jan 04, 202334.3034.4532.8533.2033.2032,375
Jan 03, 202333.7034.0032.5033.7533.7535,881
Jan 02, 202332.1534.4532.1033.4033.4064,794
Dec 30, 202233.2033.2032.3532.5032.5018,615
Dec 29, 202232.8533.4532.2532.3032.3039,031
Dec 28, 202232.9533.0032.2032.7532.7526,211
Dec 27, 202231.6532.9030.8032.1532.1571,813
Dec 26, 202230.4031.3530.2031.1031.1032,696
Dec 23, 202231.0031.7529.8530.5530.55183,144
Dec 22, 202232.1032.1030.6031.3031.3043,401
Dec 21, 202232.2033.2031.7032.0032.00171,353
Dec 20, 202232.7033.1032.2532.6032.6037,413
Dec 19, 202232.0033.4031.7532.6032.60179,832
Dec 16, 202232.2532.6031.7531.9031.9049,102
Dec 15, 202232.3534.4031.3032.0032.00240,196
Dec 14, 202232.2532.4531.7031.8531.8535,619
Dec 13, 202232.6032.7032.0032.3532.3539,155
Dec 12, 202232.3533.2532.0032.1532.1538,607
Dec 09, 202233.2033.7032.1032.2032.2026,669
Dec 08, 202232.3034.8032.1533.1033.10260,637
Dec 07, 202232.5032.6531.8032.0532.0532,502
Dec 06, 202231.7034.4031.6532.3032.3080,956
Dec 05, 202232.9532.9531.7532.1032.1023,042
Dec 02, 202231.7033.1031.7032.3532.3541,321
Dec 01, 202232.8033.5531.6032.0532.0535,030
Nov 30, 202233.2034.0032.1533.2533.2574,318
Nov 29, 202234.2034.2032.1532.6532.6512,382
Nov 28, 202232.9534.8531.8533.8533.85152,418
Nov 25, 202232.0533.0031.7532.4532.4532,443
Nov 24, 202233.0533.3031.9532.4032.4016,820
Nov 23, 202232.9533.9031.8532.3532.3517,678
Nov 22, 202233.2033.4531.5532.2532.2554,507
Nov 21, 202233.6533.8032.1533.2533.2566,662
Nov 18, 202231.8533.6531.0033.0533.05172,650
Nov 17, 202231.5532.3530.6031.3031.3045,467
Nov 16, 202231.5031.9030.8531.0031.0046,015
Nov 15, 202231.7033.0030.5031.4031.4093,219
Nov 14, 202231.9031.9030.7031.2031.2012,855
Nov 11, 202231.5031.9030.9031.4031.4014,196
Nov 10, 202231.9531.9530.5530.6530.659,746
Nov 09, 202232.3532.3531.5531.6531.6510,440
Nov 07, 202232.0032.5531.5031.7531.7510,098
Nov 04, 202231.2532.6031.2532.1532.1519,672
Nov 03, 202231.0032.9030.8532.4532.4531,301
Nov 02, 202231.8531.8530.6531.4031.4015,076
Nov 01, 202231.6532.4030.6531.2531.2521,719
Oct 31, 202230.1031.9530.1031.1031.1039,575
Oct 28, 202229.8031.0029.6530.4030.4042,617
Oct 27, 202231.4031.4030.0030.3030.3035,791
Oct 25, 202230.1531.0030.0030.9030.9037,682
Oct 24, 202230.4531.4030.2030.5030.503,445
Oct 21, 202230.3530.7029.6530.3030.3033,907
Oct 20, 202229.6030.5529.1030.1530.1549,204
Oct 19, 202229.6030.9028.7029.8529.8535,358
Oct 18, 202230.2530.5028.9529.1029.1071,768
Oct 17, 202230.9530.9529.3029.7029.7025,333
Oct 14, 202230.9031.8529.5530.4530.4572,509
Oct 13, 202231.3031.7030.5530.8030.8033,792
Oct 12, 202231.3532.8030.7031.3031.3053,091
Oct 11, 202230.9033.7530.2531.4531.4571,802
Oct 10, 202231.4531.4528.9530.7030.7014,473
Oct 07, 202231.5031.6530.8531.2531.2513,026
Oct 06, 202231.6531.9030.6030.9530.9522,084
Oct 04, 202230.6031.5030.5031.0531.0514,195
Oct 03, 202231.0531.3030.0030.3030.3016,367
Sep 30, 202230.4531.3030.1531.0531.055,435
Sep 29, 202231.6031.6029.5029.9529.9541,989
Sep 28, 202231.2031.7030.9031.1531.1511,992
Sep 27, 202230.8031.2530.5030.7530.7514,851
Sep 26, 202231.1031.2030.0530.7030.7021,972
Sep 23, 202232.6532.6531.0531.7031.7019,764
Sep 22, 202232.5033.3532.4032.5532.5513,918
Sep 22, 20220.05 Dividend
Sep 21, 202232.5533.3532.2032.5532.5018,258
Sep 20, 202233.2033.3532.5032.6032.5520,226
Sep 19, 202232.7533.1032.2532.6032.5515,210
Sep 16, 202234.1034.1031.1532.2032.1545,883
Sep 15, 202233.8535.5533.1033.5533.5085,410
Sep 14, 202233.8034.6533.0033.8533.8075,784
Sep 13, 202231.8536.0031.6034.0534.00591,404
Sep 12, 202231.7531.9531.2031.5031.4536,393
Sep 09, 202231.3531.8031.0031.2031.1558,117
Sep 08, 202231.6531.9531.0031.3531.3042,430
Sep 07, 202231.4031.8031.0531.3031.2527,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement