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

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	64.30	66.00	60.30	62.35	62.35	591,369
Jan 25, 2023	64.30	65.50	62.25	63.45	63.45	360,327
Jan 24, 2023	66.30	67.10	62.55	63.15	63.15	790,539
Jan 23, 2023	67.00	68.10	64.20	65.80	65.80	654,043
Jan 20, 2023	69.35	69.90	66.05	67.00	67.00	2,118,724
Jan 19, 2023	65.45	68.80	63.50	68.40	68.40	989,515
Jan 18, 2023	59.90	65.65	58.00	65.65	65.65	1,182,562
Jan 17, 2023	59.95	61.00	56.05	59.70	59.70	961,758
Jan 16, 2023	58.50	59.80	56.35	59.55	59.55	1,997,130
Jan 13, 2023	57.20	59.20	51.20	54.40	54.40	5,473,846
Jan 12, 2023	52.80	56.85	46.55	56.15	56.15	3,513,711
Jan 11, 2023	48.40	51.70	45.00	51.70	51.70	1,893,401
Jan 10, 2023	36.20	43.10	36.00	43.10	43.10	1,630,551
Jan 09, 2023	34.80	36.90	34.40	35.95	35.95	231,299
Jan 06, 2023	33.00	34.80	32.25	34.05	34.05	85,412
Jan 05, 2023	33.20	33.85	33.05	33.15	33.15	28,595
Jan 04, 2023	34.30	34.45	32.85	33.20	33.20	32,375
Jan 03, 2023	33.70	34.00	32.50	33.75	33.75	35,881
Jan 02, 2023	32.15	34.45	32.10	33.40	33.40	64,794
Dec 30, 2022	33.20	33.20	32.35	32.50	32.50	18,615
Dec 29, 2022	32.85	33.45	32.25	32.30	32.30	39,031
Dec 28, 2022	32.95	33.00	32.20	32.75	32.75	26,211
Dec 27, 2022	31.65	32.90	30.80	32.15	32.15	71,813
Dec 26, 2022	30.40	31.35	30.20	31.10	31.10	32,696
Dec 23, 2022	31.00	31.75	29.85	30.55	30.55	183,144
Dec 22, 2022	32.10	32.10	30.60	31.30	31.30	43,401
Dec 21, 2022	32.20	33.20	31.70	32.00	32.00	171,353
Dec 20, 2022	32.70	33.10	32.25	32.60	32.60	37,413
Dec 19, 2022	32.00	33.40	31.75	32.60	32.60	179,832
Dec 16, 2022	32.25	32.60	31.75	31.90	31.90	49,102
Dec 15, 2022	32.35	34.40	31.30	32.00	32.00	240,196
Dec 14, 2022	32.25	32.45	31.70	31.85	31.85	35,619
Dec 13, 2022	32.60	32.70	32.00	32.35	32.35	39,155
Dec 12, 2022	32.35	33.25	32.00	32.15	32.15	38,607
Dec 09, 2022	33.20	33.70	32.10	32.20	32.20	26,669
Dec 08, 2022	32.30	34.80	32.15	33.10	33.10	260,637
Dec 07, 2022	32.50	32.65	31.80	32.05	32.05	32,502
Dec 06, 2022	31.70	34.40	31.65	32.30	32.30	80,956
Dec 05, 2022	32.95	32.95	31.75	32.10	32.10	23,042
Dec 02, 2022	31.70	33.10	31.70	32.35	32.35	41,321
Dec 01, 2022	32.80	33.55	31.60	32.05	32.05	35,030
Nov 30, 2022	33.20	34.00	32.15	33.25	33.25	74,318
Nov 29, 2022	34.20	34.20	32.15	32.65	32.65	12,382
Nov 28, 2022	32.95	34.85	31.85	33.85	33.85	152,418
Nov 25, 2022	32.05	33.00	31.75	32.45	32.45	32,443
Nov 24, 2022	33.05	33.30	31.95	32.40	32.40	16,820
Nov 23, 2022	32.95	33.90	31.85	32.35	32.35	17,678
Nov 22, 2022	33.20	33.45	31.55	32.25	32.25	54,507
Nov 21, 2022	33.65	33.80	32.15	33.25	33.25	66,662
Nov 18, 2022	31.85	33.65	31.00	33.05	33.05	172,650
Nov 17, 2022	31.55	32.35	30.60	31.30	31.30	45,467
Nov 16, 2022	31.50	31.90	30.85	31.00	31.00	46,015
Nov 15, 2022	31.70	33.00	30.50	31.40	31.40	93,219
Nov 14, 2022	31.90	31.90	30.70	31.20	31.20	12,855
Nov 11, 2022	31.50	31.90	30.90	31.40	31.40	14,196
Nov 10, 2022	31.95	31.95	30.55	30.65	30.65	9,746
Nov 09, 2022	32.35	32.35	31.55	31.65	31.65	10,440
Nov 07, 2022	32.00	32.55	31.50	31.75	31.75	10,098
Nov 04, 2022	31.25	32.60	31.25	32.15	32.15	19,672
Nov 03, 2022	31.00	32.90	30.85	32.45	32.45	31,301
Nov 02, 2022	31.85	31.85	30.65	31.40	31.40	15,076
Nov 01, 2022	31.65	32.40	30.65	31.25	31.25	21,719
Oct 31, 2022	30.10	31.95	30.10	31.10	31.10	39,575
Oct 28, 2022	29.80	31.00	29.65	30.40	30.40	42,617
Oct 27, 2022	31.40	31.40	30.00	30.30	30.30	35,791
Oct 25, 2022	30.15	31.00	30.00	30.90	30.90	37,682
Oct 24, 2022	30.45	31.40	30.20	30.50	30.50	3,445
Oct 21, 2022	30.35	30.70	29.65	30.30	30.30	33,907
Oct 20, 2022	29.60	30.55	29.10	30.15	30.15	49,204
Oct 19, 2022	29.60	30.90	28.70	29.85	29.85	35,358
Oct 18, 2022	30.25	30.50	28.95	29.10	29.10	71,768
Oct 17, 2022	30.95	30.95	29.30	29.70	29.70	25,333
Oct 14, 2022	30.90	31.85	29.55	30.45	30.45	72,509
Oct 13, 2022	31.30	31.70	30.55	30.80	30.80	33,792
Oct 12, 2022	31.35	32.80	30.70	31.30	31.30	53,091
Oct 11, 2022	30.90	33.75	30.25	31.45	31.45	71,802
Oct 10, 2022	31.45	31.45	28.95	30.70	30.70	14,473
Oct 07, 2022	31.50	31.65	30.85	31.25	31.25	13,026
Oct 06, 2022	31.65	31.90	30.60	30.95	30.95	22,084
Oct 04, 2022	30.60	31.50	30.50	31.05	31.05	14,195
Oct 03, 2022	31.05	31.30	30.00	30.30	30.30	16,367
Sep 30, 2022	30.45	31.30	30.15	31.05	31.05	5,435
Sep 29, 2022	31.60	31.60	29.50	29.95	29.95	41,989
Sep 28, 2022	31.20	31.70	30.90	31.15	31.15	11,992
Sep 27, 2022	30.80	31.25	30.50	30.75	30.75	14,851
Sep 26, 2022	31.10	31.20	30.05	30.70	30.70	21,972
Sep 23, 2022	32.65	32.65	31.05	31.70	31.70	19,764
Sep 22, 2022	32.50	33.35	32.40	32.55	32.55	13,918
Sep 22, 2022	0.05 Dividend
Sep 21, 2022	32.55	33.35	32.20	32.55	32.50	18,258
Sep 20, 2022	33.20	33.35	32.50	32.60	32.55	20,226
Sep 19, 2022	32.75	33.10	32.25	32.60	32.55	15,210
Sep 16, 2022	34.10	34.10	31.15	32.20	32.15	45,883
Sep 15, 2022	33.85	35.55	33.10	33.55	33.50	85,410
Sep 14, 2022	33.80	34.65	33.00	33.85	33.80	75,784
Sep 13, 2022	31.85	36.00	31.60	34.05	34.00	591,404
Sep 12, 2022	31.75	31.95	31.20	31.50	31.45	36,393
Sep 09, 2022	31.35	31.80	31.00	31.20	31.15	58,117
Sep 08, 2022	31.65	31.95	31.00	31.35	31.30	42,430
Sep 07, 2022	31.40	31.80	31.05	31.30	31.25	27,742
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Generic Engineering Construction and Projects Limited (GENCON.NS)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)