Generic Engineering Construction and Projects Limited (GENCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 52.50 | 52.86 | 49.56 | 51.16 | 51.16 | 44,757 |
| 19 June 2024 | 56.01 | 56.35 | 51.00 | 52.42 | 52.42 | 204,299 |
| 18 June 2024 | 41.01 | 49.12 | 40.30 | 49.12 | 49.12 | 271,442 |
| 14 June 2024 | 41.55 | 41.55 | 40.42 | 40.94 | 40.94 | 16,036 |
| 13 June 2024 | 41.57 | 41.57 | 40.22 | 40.89 | 40.89 | 14,498 |
| 12 June 2024 | 43.69 | 43.69 | 40.44 | 40.75 | 40.75 | 13,297 |
| 11 June 2024 | 40.94 | 41.70 | 40.55 | 40.82 | 40.82 | 10,752 |
| 10 June 2024 | 40.56 | 40.90 | 40.20 | 40.51 | 40.51 | 13,995 |
| 07 June 2024 | 40.69 | 41.90 | 39.60 | 39.76 | 39.76 | 12,329 |
| 06 June 2024 | 36.60 | 39.75 | 36.60 | 38.50 | 38.50 | 7,069 |
| 05 June 2024 | 32.55 | 37.95 | 32.55 | 36.69 | 36.69 | 8,693 |
| 04 June 2024 | 39.47 | 39.47 | 34.80 | 35.50 | 35.50 | 8,651 |
| 03 June 2024 | 40.05 | 40.05 | 38.30 | 38.65 | 38.65 | 12,018 |
| 31 May 2024 | 38.74 | 38.99 | 38.22 | 38.94 | 38.94 | 9,833 |
| 30 May 2024 | 38.51 | 38.90 | 37.55 | 38.22 | 38.22 | 16,456 |
| 29 May 2024 | 39.98 | 39.99 | 38.80 | 39.03 | 39.03 | 4,489 |
| 28 May 2024 | 38.50 | 40.54 | 38.50 | 39.89 | 39.89 | 6,123 |
| 27 May 2024 | 41.05 | 41.05 | 39.90 | 40.17 | 40.17 | 1,148 |
| 24 May 2024 | 41.01 | 41.79 | 40.10 | 40.57 | 40.57 | 5,011 |
| 23 May 2024 | 40.29 | 42.45 | 40.29 | 40.95 | 40.95 | 10,231 |
| 22 May 2024 | 39.05 | 40.65 | 39.05 | 40.39 | 40.39 | 2,912 |
| 21 May 2024 | 41.87 | 41.87 | 39.55 | 40.19 | 40.19 | 3,759 |
| 17 May 2024 | 39.95 | 40.80 | 39.30 | 40.24 | 40.24 | 16,728 |
| 16 May 2024 | 40.01 | 40.70 | 39.77 | 40.56 | 40.56 | 8,355 |
| 15 May 2024 | 39.85 | 40.30 | 39.35 | 40.10 | 40.10 | 5,727 |
| 14 May 2024 | 39.95 | 39.95 | 39.25 | 39.64 | 39.64 | 1,501 |
| 13 May 2024 | 39.74 | 39.74 | 38.40 | 38.70 | 38.70 | 4,326 |
| 10 May 2024 | 41.50 | 41.50 | 38.99 | 39.36 | 39.36 | 17,119 |
| 09 May 2024 | 41.50 | 42.90 | 39.30 | 39.89 | 39.89 | 11,056 |
| 08 May 2024 | 40.77 | 40.90 | 39.75 | 40.42 | 40.42 | 14,747 |
| 07 May 2024 | 40.45 | 40.46 | 39.05 | 39.97 | 39.97 | 10,019 |
| 06 May 2024 | 41.34 | 41.34 | 39.26 | 39.76 | 39.76 | 25,034 |
| 03 May 2024 | 41.00 | 41.90 | 40.00 | 40.62 | 40.62 | 7,876 |
| 02 May 2024 | 42.75 | 42.75 | 40.29 | 41.23 | 41.23 | 11,545 |
| 30 Apr 2024 | 42.95 | 43.15 | 41.65 | 41.89 | 41.89 | 5,686 |
| 29 Apr 2024 | 42.90 | 43.00 | 42.16 | 42.64 | 42.64 | 11,071 |
| 26 Apr 2024 | 42.28 | 42.90 | 42.00 | 42.06 | 42.06 | 4,551 |
| 25 Apr 2024 | 42.25 | 43.56 | 41.55 | 42.27 | 42.27 | 17,926 |
| 24 Apr 2024 | 41.14 | 42.46 | 41.14 | 41.71 | 41.71 | 7,655 |
| 23 Apr 2024 | 43.70 | 43.70 | 41.60 | 41.98 | 41.98 | 11,138 |
| 22 Apr 2024 | 41.86 | 42.45 | 41.40 | 41.62 | 41.62 | 3,110 |
| 19 Apr 2024 | 41.38 | 41.95 | 40.72 | 41.86 | 41.86 | 6,753 |
| 18 Apr 2024 | 42.95 | 42.95 | 41.55 | 41.68 | 41.68 | 3,914 |
| 16 Apr 2024 | 42.00 | 43.50 | 40.75 | 41.36 | 41.36 | 13,086 |
| 15 Apr 2024 | 42.11 | 43.49 | 41.47 | 42.68 | 42.68 | 13,483 |
| 12 Apr 2024 | 44.90 | 45.75 | 43.50 | 44.64 | 44.64 | 13,482 |
| 10 Apr 2024 | 44.70 | 45.00 | 43.90 | 44.97 | 44.97 | 7,838 |
| 09 Apr 2024 | 45.47 | 47.00 | 44.40 | 45.11 | 45.11 | 6,357 |
| 08 Apr 2024 | 46.55 | 50.45 | 45.54 | 46.40 | 46.40 | 46,727 |
| 05 Apr 2024 | 42.34 | 46.69 | 42.20 | 46.47 | 46.47 | 40,063 |
| 04 Apr 2024 | 41.92 | 43.34 | 41.92 | 42.81 | 42.81 | 8,065 |
| 03 Apr 2024 | 42.00 | 43.45 | 42.00 | 42.78 | 42.78 | 2,797 |
| 02 Apr 2024 | 39.05 | 41.47 | 39.05 | 41.47 | 41.47 | 3,019 |
| 01 Apr 2024 | 38.99 | 39.52 | 38.99 | 39.50 | 39.50 | 9,859 |
| 28 Mar 2024 | 39.39 | 39.95 | 37.35 | 37.64 | 37.64 | 43,520 |
| 27 Mar 2024 | 38.66 | 41.69 | 38.55 | 38.85 | 38.85 | 83,519 |
| 26 Mar 2024 | 40.85 | 40.85 | 38.70 | 39.71 | 39.71 | 49,465 |
| 22 Mar 2024 | 40.87 | 40.87 | 39.10 | 40.30 | 40.30 | 13,821 |
| 21 Mar 2024 | 38.24 | 40.97 | 38.24 | 40.07 | 40.07 | 40,467 |
| 20 Mar 2024 | 40.77 | 40.77 | 38.30 | 39.02 | 39.02 | 13,384 |
| 19 Mar 2024 | 40.95 | 40.95 | 39.50 | 39.65 | 39.65 | 9,800 |
| 18 Mar 2024 | 40.99 | 41.00 | 39.21 | 39.75 | 39.75 | 12,933 |
| 15 Mar 2024 | 43.00 | 43.80 | 40.35 | 41.27 | 41.27 | 3,138 |
| 14 Mar 2024 | 39.40 | 42.43 | 39.40 | 42.43 | 42.43 | 9,965 |
| 13 Mar 2024 | 43.00 | 43.00 | 40.41 | 40.41 | 40.41 | 10,641 |
| 12 Mar 2024 | 43.76 | 43.95 | 42.42 | 42.53 | 42.53 | 5,734 |
| 11 Mar 2024 | 46.80 | 47.25 | 44.65 | 44.65 | 44.65 | 1,685 |
| 07 Mar 2024 | 44.10 | 47.61 | 44.10 | 47.00 | 47.00 | 736 |
| 06 Mar 2024 | 46.45 | 47.04 | 44.20 | 45.64 | 45.64 | 15,244 |
| 05 Mar 2024 | 47.00 | 47.74 | 45.95 | 46.45 | 46.45 | 42,224 |
| 04 Mar 2024 | 49.63 | 49.99 | 48.11 | 48.11 | 48.11 | 10,732 |
| 01 Mar 2024 | 49.89 | 49.95 | 48.84 | 49.17 | 49.17 | 2,715 |
| 29 Feb 2024 | 50.00 | 50.00 | 48.08 | 48.95 | 48.95 | 9,699 |
| 28 Feb 2024 | 50.11 | 50.11 | 47.74 | 48.87 | 48.87 | 11,553 |
| 27 Feb 2024 | 51.90 | 51.90 | 48.92 | 49.13 | 49.13 | 17,821 |
| 26 Feb 2024 | 51.93 | 51.93 | 50.66 | 51.49 | 51.49 | 6,263 |
| 23 Feb 2024 | 51.81 | 51.95 | 50.60 | 51.28 | 51.28 | 10,825 |
| 22 Feb 2024 | 50.26 | 51.55 | 50.00 | 50.92 | 50.92 | 17,096 |
| 21 Feb 2024 | 52.00 | 52.49 | 50.04 | 50.37 | 50.37 | 39,195 |
| 20 Feb 2024 | 55.75 | 55.75 | 51.74 | 51.88 | 51.88 | 23,049 |
| 19 Feb 2024 | 55.44 | 55.45 | 53.66 | 53.74 | 53.74 | 7,430 |
| 16 Feb 2024 | 56.94 | 57.34 | 54.75 | 55.44 | 55.44 | 32,830 |
| 15 Feb 2024 | 52.99 | 54.85 | 51.99 | 54.85 | 54.85 | 28,452 |
| 14 Feb 2024 | 50.10 | 53.54 | 50.02 | 52.24 | 52.24 | 41,649 |
| 13 Feb 2024 | 52.46 | 54.52 | 52.46 | 52.65 | 52.65 | 16,896 |
| 12 Feb 2024 | 56.31 | 59.82 | 55.16 | 55.22 | 55.22 | 15,585 |
| 09 Feb 2024 | 63.00 | 63.00 | 57.65 | 58.06 | 58.06 | 15,356 |
| 08 Feb 2024 | 62.82 | 62.89 | 58.52 | 60.68 | 60.68 | 44,845 |
| 07 Feb 2024 | 62.70 | 64.52 | 58.72 | 61.59 | 61.59 | 49,687 |
| 06 Feb 2024 | 59.80 | 61.46 | 59.70 | 61.46 | 61.46 | 97,840 |
| 05 Feb 2024 | 58.89 | 59.15 | 53.60 | 58.54 | 58.54 | 68,812 |
| 02 Feb 2024 | 56.29 | 56.97 | 54.65 | 56.34 | 56.34 | 65,703 |
| 01 Feb 2024 | 54.39 | 54.70 | 51.73 | 54.26 | 54.26 | 45,344 |
| 31 Jan 2024 | 50.69 | 52.25 | 49.65 | 52.10 | 52.10 | 56,304 |
| 30 Jan 2024 | 49.00 | 50.00 | 48.53 | 49.79 | 49.79 | 12,495 |
| 29 Jan 2024 | 50.80 | 50.80 | 48.00 | 48.62 | 48.62 | 14,649 |
| 25 Jan 2024 | 50.34 | 50.34 | 48.19 | 49.80 | 49.80 | 15,104 |
| 24 Jan 2024 | 48.40 | 51.00 | 47.25 | 49.01 | 49.01 | 8,059 |
| 23 Jan 2024 | 49.30 | 51.25 | 48.00 | 49.39 | 49.39 | 65,376 |
| 19 Jan 2024 | 46.75 | 46.81 | 45.50 | 46.81 | 46.81 | 58,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.