Australia markets closed

Generic Engineering Construction and Projects Limited (GENCON.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
40.94+0.05 (+0.12%)
At close: 03:29PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202441.5541.5540.4240.9440.9416,036
13 June 202441.5741.5740.2240.8940.8914,498
12 June 202443.6943.6940.4440.7540.7513,297
11 June 202440.9441.7040.5540.8240.8210,752
10 June 202440.5640.9040.2040.5140.5113,995
07 June 202440.6941.9039.6039.7639.7612,329
06 June 202436.6039.7536.6038.5038.507,069
05 June 202432.5537.9532.5536.6936.698,693
04 June 202439.4739.4734.8035.5035.508,651
03 June 202440.0540.0538.3038.6538.6512,018
31 May 202438.7438.9938.2238.9438.949,833
30 May 202438.5138.9037.5538.2238.2216,456
29 May 202439.9839.9938.8039.0339.034,489
28 May 202438.5040.5438.5039.8939.896,123
27 May 202441.0541.0539.9040.1740.171,148
24 May 202441.0141.7940.1040.5740.575,011
23 May 202440.2942.4540.2940.9540.9510,231
22 May 202439.0540.6539.0540.3940.392,912
21 May 202441.8741.8739.5540.1940.193,759
17 May 202439.9540.8039.3040.2440.2416,728
16 May 202440.0140.7039.7740.5640.568,355
15 May 202439.8540.3039.3540.1040.105,727
14 May 202439.9539.9539.2539.6439.641,501
13 May 202439.7439.7438.4038.7038.704,326
10 May 202441.5041.5038.9939.3639.3617,119
09 May 202441.5042.9039.3039.8939.8911,056
08 May 202440.7740.9039.7540.4240.4214,747
07 May 202440.4540.4639.0539.9739.9710,019
06 May 202441.3441.3439.2639.7639.7625,034
03 May 202441.0041.9040.0040.6240.627,876
02 May 202442.7542.7540.2941.2341.2311,545
30 Apr 202442.9543.1541.6541.8941.895,686
29 Apr 202442.9043.0042.1642.6442.6411,071
26 Apr 202442.2842.9042.0042.0642.064,551
25 Apr 202442.2543.5641.5542.2742.2717,926
24 Apr 202441.1442.4641.1441.7141.717,655
23 Apr 202443.7043.7041.6041.9841.9811,138
22 Apr 202441.8642.4541.4041.6241.623,110
19 Apr 202441.3841.9540.7241.8641.866,753
18 Apr 202442.9542.9541.5541.6841.683,914
16 Apr 202442.0043.5040.7541.3641.3613,086
15 Apr 202442.1143.4941.4742.6842.6813,483
12 Apr 202444.9045.7543.5044.6444.6413,482
10 Apr 202444.7045.0043.9044.9744.977,838
09 Apr 202445.4747.0044.4045.1145.116,357
08 Apr 202446.5550.4545.5446.4046.4046,727
05 Apr 202442.3446.6942.2046.4746.4740,063
04 Apr 202441.9243.3441.9242.8142.818,065
03 Apr 202442.0043.4542.0042.7842.782,797
02 Apr 202439.0541.4739.0541.4741.473,019
01 Apr 202438.9939.5238.9939.5039.509,859
28 Mar 202439.3939.9537.3537.6437.6443,520
27 Mar 202438.6641.6938.5538.8538.8583,519
26 Mar 202440.8540.8538.7039.7139.7149,465
22 Mar 202440.8740.8739.1040.3040.3013,821
21 Mar 202438.2440.9738.2440.0740.0740,467
20 Mar 202440.7740.7738.3039.0239.0213,384
19 Mar 202440.9540.9539.5039.6539.659,800
18 Mar 202440.9941.0039.2139.7539.7512,933
15 Mar 202443.0043.8040.3541.2741.273,138
14 Mar 202439.4042.4339.4042.4342.439,965
13 Mar 202443.0043.0040.4140.4140.4110,641
12 Mar 202443.7643.9542.4242.5342.535,734
11 Mar 202446.8047.2544.6544.6544.651,685
07 Mar 202444.1047.6144.1047.0047.00736
06 Mar 202446.4547.0444.2045.6445.6415,244
05 Mar 202447.0047.7445.9546.4546.4542,224
04 Mar 202449.6349.9948.1148.1148.1110,732
01 Mar 202449.8949.9548.8449.1749.172,715
29 Feb 202450.0050.0048.0848.9548.959,699
28 Feb 202450.1150.1147.7448.8748.8711,553
27 Feb 202451.9051.9048.9249.1349.1317,821
26 Feb 202451.9351.9350.6651.4951.496,263
23 Feb 202451.8151.9550.6051.2851.2810,825
22 Feb 202450.2651.5550.0050.9250.9217,096
21 Feb 202452.0052.4950.0450.3750.3739,195
20 Feb 202455.7555.7551.7451.8851.8823,049
19 Feb 202455.4455.4553.6653.7453.747,430
16 Feb 202456.9457.3454.7555.4455.4432,830
15 Feb 202452.9954.8551.9954.8554.8528,452
14 Feb 202450.1053.5450.0252.2452.2441,649
13 Feb 202452.4654.5252.4652.6552.6516,896
12 Feb 202456.3159.8255.1655.2255.2215,585
09 Feb 202463.0063.0057.6558.0658.0615,356
08 Feb 202462.8262.8958.5260.6860.6844,845
07 Feb 202462.7064.5258.7261.5961.5949,687
06 Feb 202459.8061.4659.7061.4661.4697,840
05 Feb 202458.8959.1553.6058.5458.5468,812
02 Feb 202456.2956.9754.6556.3456.3465,703
01 Feb 202454.3954.7051.7354.2654.2645,344
31 Jan 202450.6952.2549.6552.1052.1056,304
30 Jan 202449.0050.0048.5349.7949.7912,495
29 Jan 202450.8050.8048.0048.6248.6214,649
25 Jan 202450.3450.3448.1949.8049.8015,104
24 Jan 202448.4051.0047.2549.0149.018,059
23 Jan 202449.3051.2548.0049.3949.3965,376
19 Jan 202446.7546.8145.5046.8146.8158,083
18 Jan 2024------
17 Jan 202442.6042.6042.0042.4742.471,604
16 Jan 202442.6042.6041.7542.0242.025,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...