Generic Engineering Construction & Projects Ltd. GENCON

NSE · India · Industrial Services

INR 40.75+1.21 (+3.06%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 39.54	+6.52%	INR 36.51	INR 40.99	INR 36.51	834.57K
2026-09-29	INR 37.12	-1.67%	INR 38.00	INR 38.21	INR 36.50	364.80K
2026-09-28	INR 37.75	-1.10%	INR 39.12	INR 39.12	INR 37.33	294.85K
2026-09-25	INR 38.17	-1.24%	INR 38.15	INR 39.59	INR 37.75	268.64K
2026-09-24	INR 38.65	-1.68%	INR 39.65	INR 40.10	INR 38.15	408.40K
2026-09-23	INR 39.31	-1.33%	INR 39.16	INR 40.29	INR 39.11	237.71K
2026-09-22	INR 39.84	-1.73%	INR 41.24	INR 41.24	INR 39.25	261.39K
2026-09-21	INR 40.54	+1.32%	INR 41.50	INR 41.50	INR 39.11	285.80K
2026-09-18	INR 40.01	+1.14%	INR 39.81	INR 41.50	INR 39.12	237.08K
2026-09-17	INR 39.56	+1.38%	INR 38.61	INR 40.20	INR 38.61	231.83K
2026-09-16	INR 39.02	-1.64%	INR 42.98	INR 42.98	INR 38.11	364.89K
2026-09-15	INR 39.67	-3.27%	INR 41.31	INR 41.80	INR 39.25	240.27K
2026-09-11	INR 41.01	-2.15%	INR 41.71	INR 42.06	INR 40.60	237.26K
2026-09-10	INR 41.91	-0.29%	INR 42.98	INR 42.98	INR 41.40	381.93K
2026-09-09	INR 42.03	+0.33%	INR 42.08	INR 43.70	INR 41.34	256.01K
2026-09-08	INR 41.89	-0.21%	INR 42.30	INR 42.66	INR 41.31	282.55K
2026-09-07	INR 41.98	-5.94%	INR 44.42	INR 44.99	INR 41.52	366.96K
2026-09-04	INR 44.63	+5.36%	INR 42.50	INR 45.37	INR 42.45	345.10K
2026-09-03	INR 42.36	-4.44%	INR 45.58	INR 45.58	INR 41.60	268.55K
2026-09-02	INR 44.33	-1.34%	INR 45.41	INR 45.41	INR 43.51	245.36K
2026-09-01	INR 44.93	-4.87%	INR 47.75	INR 47.85	INR 43.81	312.96K
2026-08-31	INR 47.23	+7.05%	INR 44.44	INR 47.80	INR 43.83	869.70K
2026-08-28	INR 44.12	-3.73%	INR 45.91	INR 46.13	INR 43.16	547.09K
2026-08-27	INR 45.83	-2.01%	INR 46.00	INR 46.35	INR 44.41	511.58K
2026-08-26	INR 46.77	+12.70%	INR 41.41	INR 47.00	INR 41.41	1.35M
2026-08-25	INR 41.50	-0.17%	INR 42.26	INR 42.35	INR 41.15	282.06K
2026-08-24	INR 41.57	-1.45%	INR 42.18	INR 43.30	INR 41.50	43.69K
2026-08-21	INR 42.18	+2.73%	INR 40.72	INR 43.29	INR 40.40	256.87K
2026-08-20	INR 41.06	+6.95%	INR 39.06	INR 42.90	INR 38.25	433.88K
2026-08-19	INR 38.39	-1.08%	INR 38.72	INR 39.00	INR 38.21	240.33K
2026-08-18	INR 38.81	-0.89%	INR 39.94	INR 39.94	INR 38.20	348.18K
2026-08-17	INR 39.16	-1.14%	INR 39.97	INR 39.97	INR 38.50	244.12K
2026-08-14	INR 39.61	+0.69%	INR 39.11	INR 39.95	INR 38.50	248.03K
2026-08-13	INR 39.34	-0.76%	INR 39.52	INR 40.04	INR 39.00	293.83K
2026-08-12	INR 39.64	+0.33%	INR 39.65	INR 39.90	INR 39.18	225.59K
2026-08-11	INR 39.51	+0.23%	INR 39.63	INR 39.99	INR 39.06	269.24K
2026-08-10	INR 39.42	-0.13%	INR 39.82	INR 40.30	INR 39.18	237.88K
2026-08-07	INR 39.47	+0.23%	INR 39.38	INR 40.10	INR 39.17	228.76K
2026-08-06	INR 39.38	-0.28%	INR 39.43	INR 40.20	INR 38.50	297.60K
2026-08-05	INR 39.49	+0.41%	INR 39.84	INR 40.20	INR 39.20	232.16K
2026-08-04	INR 39.33	-0.73%	INR 39.62	INR 40.15	INR 39.11	233.94K
2026-08-03	INR 39.62	-1.76%	INR 40.73	INR 41.04	INR 39.25	388.96K
2026-07-31	INR 40.33	+1.97%	INR 39.56	INR 41.30	INR 39.30	241.41K
2026-07-30	INR 39.55	-0.13%	INR 39.84	INR 40.18	INR 39.20	229.51K
2026-07-29	INR 39.60	+0.64%	INR 40.29	INR 40.39	INR 39.22	268.91K
2026-07-28	INR 39.35	-2.74%	INR 40.22	INR 40.45	INR 38.60	235.92K
2026-07-27	INR 40.46	-0.15%	INR 40.50	INR 40.99	INR 40.01	266.58K
2026-07-24	INR 40.52	-0.88%	INR 40.58	INR 42.00	INR 39.68	241.55K
2026-07-23	INR 40.88	+6.10%	INR 38.60	INR 41.90	INR 37.91	340.82K
2026-07-22	INR 38.53	-3.12%	INR 40.26	INR 40.27	INR 38.11	293.07K
2026-07-21	INR 39.77	-0.57%	INR 40.16	INR 41.30	INR 39.56	240.82K
2026-07-20	INR 40.00	-0.82%	INR 40.78	INR 40.78	INR 39.56	228.92K
2026-07-17	INR 40.33	-0.27%	INR 40.44	INR 41.40	INR 39.35	241.59K
2026-07-16	INR 40.44	-1.34%	INR 41.51	INR 41.65	INR 40.00	231.31K
2026-07-15	INR 40.99	+0.32%	INR 41.00	INR 42.44	INR 40.61	236.76K
2026-07-14	INR 40.86	-1.19%	INR 41.30	INR 41.59	INR 40.52	309.65K
2026-07-13	INR 41.35	-0.62%	INR 41.21	INR 42.04	INR 40.87	246.67K
2026-07-10	INR 41.61	-0.22%	INR 42.32	INR 42.78	INR 41.25	362.20K
2026-07-09	INR 41.70	+0.90%	INR 42.07	INR 42.67	INR 41.31	233.95K
2026-07-08	INR 41.33	-1.57%	INR 42.28	INR 42.56	INR 40.58	325.29K
2026-07-07	INR 41.99	-0.92%	INR 42.78	INR 42.78	INR 41.14	292.96K
2026-07-06	INR 42.38	-2.89%	INR 44.07	INR 44.07	INR 41.68	292.01K
2026-07-03	INR 43.64	+0.86%	INR 43.42	INR 43.99	INR 42.86	231.52K
2026-07-02	INR 43.27	+0.05%	INR 43.28	INR 44.21	INR 42.75	344.67K
2026-07-01	INR 43.25	-1.64%	INR 43.23	INR 44.59	INR 42.58	343.17K
2026-06-30	INR 43.97	-0.02%	INR 44.85	INR 44.85	INR 42.87	275.97K
2026-06-29	INR 43.98	+1.17%	INR 43.00	INR 44.67	INR 41.59	490.48K
2026-06-26	INR 43.47	0.00%	INR 43.47	INR 43.47	INR 43.47	0
2026-06-25	INR 43.47	+5.48%	INR 41.05	INR 43.69	INR 40.90	523.17K
2026-06-24	INR 41.21	+1.13%	INR 40.96	INR 41.99	INR 40.21	513.90K
2026-06-23	INR 40.75	-2.14%	INR 41.06	INR 42.84	INR 40.05	324.77K
2026-06-22	INR 41.64	+4.81%	INR 39.99	INR 42.08	INR 39.60	616.81K
2026-06-19	INR 39.73	+4.47%	INR 37.44	INR 40.65	INR 37.44	561.04K
2026-06-18	INR 38.03	-0.08%	INR 38.31	INR 38.55	INR 37.25	511.70K
2026-06-17	INR 38.06	-0.16%	INR 38.42	INR 38.75	INR 37.60	490.01K
2026-06-16	INR 38.12	-0.57%	INR 38.51	INR 39.14	INR 38.05	238.91K
2026-06-15	INR 38.34	-2.27%	INR 39.45	INR 40.63	INR 38.00	266.21K
2026-06-12	INR 39.23	+6.69%	INR 37.00	INR 40.00	INR 37.00	250.26K
2026-06-11	INR 36.77	-6.51%	INR 39.00	INR 39.54	INR 36.35	286.90K
2026-06-10	INR 39.33	+1.37%	INR 38.80	INR 39.91	INR 38.80	291.75K
2026-06-09	INR 38.80	-1.22%	INR 39.87	INR 40.09	INR 37.71	485.29K
2026-06-08	INR 39.28	+1.26%	INR 38.51	INR 39.80	INR 38.51	300.60K
2026-06-05	INR 38.79	-2.49%	INR 40.30	INR 40.99	INR 38.15	587.16K
2026-06-04	INR 39.78	+0.99%	INR 39.42	INR 40.40	INR 39.11	175.03K
2026-06-03	INR 39.39	-1.28%	INR 40.10	INR 40.50	INR 39.08	270.68K
2026-06-02	INR 39.90	+0.88%	INR 39.62	INR 40.69	INR 39.31	520.79K
2026-06-01	INR 39.55	-0.33%	INR 41.28	INR 41.30	INR 39.20	518.07K
2026-05-29	INR 39.68	-0.78%	INR 40.15	INR 41.13	INR 38.67	1.33M
2026-05-28	INR 39.99	0.00%	INR 39.99	INR 39.99	INR 39.99	0
2026-05-27	INR 39.99	-0.62%	INR 40.02	INR 41.09	INR 39.32	516.39K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 39.54	+6.52%	INR 36.51	INR 40.99	INR 36.51	834.57K
2026-09-29	INR 37.12	-1.67%	INR 38.00	INR 38.21	INR 36.50	364.80K
2026-09-28	INR 37.75	-1.10%	INR 39.12	INR 39.12	INR 37.33	294.85K
2026-09-25	INR 38.17	-1.24%	INR 38.15	INR 39.59	INR 37.75	268.64K
2026-09-24	INR 38.65	-1.68%	INR 39.65	INR 40.10	INR 38.15	408.40K
2026-09-23	INR 39.31	-1.33%	INR 39.16	INR 40.29	INR 39.11	237.71K
2026-09-22	INR 39.84	-1.73%	INR 41.24	INR 41.24	INR 39.25	261.39K
2026-09-21	INR 40.54	+1.32%	INR 41.50	INR 41.50	INR 39.11	285.80K
2026-09-18	INR 40.01	+1.14%	INR 39.81	INR 41.50	INR 39.12	237.08K
2026-09-17	INR 39.56	+1.38%	INR 38.61	INR 40.20	INR 38.61	231.83K
2026-09-16	INR 39.02	-1.64%	INR 42.98	INR 42.98	INR 38.11	364.89K
2026-09-15	INR 39.67	-3.27%	INR 41.31	INR 41.80	INR 39.25	240.27K
2026-09-11	INR 41.01	-2.15%	INR 41.71	INR 42.06	INR 40.60	237.26K
2026-09-10	INR 41.91	-0.29%	INR 42.98	INR 42.98	INR 41.40	381.93K
2026-09-09	INR 42.03	+0.33%	INR 42.08	INR 43.70	INR 41.34	256.01K
2026-09-08	INR 41.89	-0.21%	INR 42.30	INR 42.66	INR 41.31	282.55K
2026-09-07	INR 41.98	-5.94%	INR 44.42	INR 44.99	INR 41.52	366.96K
2026-09-04	INR 44.63	+5.36%	INR 42.50	INR 45.37	INR 42.45	345.10K
2026-09-03	INR 42.36	-4.44%	INR 45.58	INR 45.58	INR 41.60	268.55K
2026-09-02	INR 44.33	-1.34%	INR 45.41	INR 45.41	INR 43.51	245.36K
2026-09-01	INR 44.93	-4.87%	INR 47.75	INR 47.85	INR 43.81	312.96K
2026-08-31	INR 47.23	+7.05%	INR 44.44	INR 47.80	INR 43.83	869.70K
2026-08-28	INR 44.12	-3.73%	INR 45.91	INR 46.13	INR 43.16	547.09K
2026-08-27	INR 45.83	-2.01%	INR 46.00	INR 46.35	INR 44.41	511.58K
2026-08-26	INR 46.77	+12.70%	INR 41.41	INR 47.00	INR 41.41	1.35M
2026-08-25	INR 41.50	-0.17%	INR 42.26	INR 42.35	INR 41.15	282.06K
2026-08-24	INR 41.57	-1.45%	INR 42.18	INR 43.30	INR 41.50	43.69K
2026-08-21	INR 42.18	+2.73%	INR 40.72	INR 43.29	INR 40.40	256.87K
2026-08-20	INR 41.06	+6.95%	INR 39.06	INR 42.90	INR 38.25	433.88K
2026-08-19	INR 38.39	-1.08%	INR 38.72	INR 39.00	INR 38.21	240.33K
2026-08-18	INR 38.81	-0.89%	INR 39.94	INR 39.94	INR 38.20	348.18K
2026-08-17	INR 39.16	-1.14%	INR 39.97	INR 39.97	INR 38.50	244.12K
2026-08-14	INR 39.61	+0.69%	INR 39.11	INR 39.95	INR 38.50	248.03K
2026-08-13	INR 39.34	-0.76%	INR 39.52	INR 40.04	INR 39.00	293.83K
2026-08-12	INR 39.64	+0.33%	INR 39.65	INR 39.90	INR 39.18	225.59K
2026-08-11	INR 39.51	+0.23%	INR 39.63	INR 39.99	INR 39.06	269.24K
2026-08-10	INR 39.42	-0.13%	INR 39.82	INR 40.30	INR 39.18	237.88K
2026-08-07	INR 39.47	+0.23%	INR 39.38	INR 40.10	INR 39.17	228.76K
2026-08-06	INR 39.38	-0.28%	INR 39.43	INR 40.20	INR 38.50	297.60K
2026-08-05	INR 39.49	+0.41%	INR 39.84	INR 40.20	INR 39.20	232.16K
2026-08-04	INR 39.33	-0.73%	INR 39.62	INR 40.15	INR 39.11	233.94K
2026-08-03	INR 39.62	-1.76%	INR 40.73	INR 41.04	INR 39.25	388.96K
2026-07-31	INR 40.33	+1.97%	INR 39.56	INR 41.30	INR 39.30	241.41K
2026-07-30	INR 39.55	-0.13%	INR 39.84	INR 40.18	INR 39.20	229.51K
2026-07-29	INR 39.60	+0.64%	INR 40.29	INR 40.39	INR 39.22	268.91K
2026-07-28	INR 39.35	-2.74%	INR 40.22	INR 40.45	INR 38.60	235.92K
2026-07-27	INR 40.46	-0.15%	INR 40.50	INR 40.99	INR 40.01	266.58K
2026-07-24	INR 40.52	-0.88%	INR 40.58	INR 42.00	INR 39.68	241.55K
2026-07-23	INR 40.88	+6.10%	INR 38.60	INR 41.90	INR 37.91	340.82K
2026-07-22	INR 38.53	-3.12%	INR 40.26	INR 40.27	INR 38.11	293.07K
2026-07-21	INR 39.77	-0.57%	INR 40.16	INR 41.30	INR 39.56	240.82K
2026-07-20	INR 40.00	-0.82%	INR 40.78	INR 40.78	INR 39.56	228.92K
2026-07-17	INR 40.33	-0.27%	INR 40.44	INR 41.40	INR 39.35	241.59K
2026-07-16	INR 40.44	-1.34%	INR 41.51	INR 41.65	INR 40.00	231.31K
2026-07-15	INR 40.99	+0.32%	INR 41.00	INR 42.44	INR 40.61	236.76K
2026-07-14	INR 40.86	-1.19%	INR 41.30	INR 41.59	INR 40.52	309.65K
2026-07-13	INR 41.35	-0.62%	INR 41.21	INR 42.04	INR 40.87	246.67K
2026-07-10	INR 41.61	-0.22%	INR 42.32	INR 42.78	INR 41.25	362.20K
2026-07-09	INR 41.70	+0.90%	INR 42.07	INR 42.67	INR 41.31	233.95K
2026-07-08	INR 41.33	-1.57%	INR 42.28	INR 42.56	INR 40.58	325.29K
2026-07-07	INR 41.99	-0.92%	INR 42.78	INR 42.78	INR 41.14	292.96K
2026-07-06	INR 42.38	-2.89%	INR 44.07	INR 44.07	INR 41.68	292.01K
2026-07-03	INR 43.64	+0.86%	INR 43.42	INR 43.99	INR 42.86	231.52K
2026-07-02	INR 43.27	+0.05%	INR 43.28	INR 44.21	INR 42.75	344.67K
2026-07-01	INR 43.25	-1.64%	INR 43.23	INR 44.59	INR 42.58	343.17K
2026-06-30	INR 43.97	-0.02%	INR 44.85	INR 44.85	INR 42.87	275.97K
2026-06-29	INR 43.98	+1.17%	INR 43.00	INR 44.67	INR 41.59	490.48K
2026-06-26	INR 43.47	0.00%	INR 43.47	INR 43.47	INR 43.47	0
2026-06-25	INR 43.47	+5.48%	INR 41.05	INR 43.69	INR 40.90	523.17K
2026-06-24	INR 41.21	+1.13%	INR 40.96	INR 41.99	INR 40.21	513.90K
2026-06-23	INR 40.75	-2.14%	INR 41.06	INR 42.84	INR 40.05	324.77K
2026-06-22	INR 41.64	+4.81%	INR 39.99	INR 42.08	INR 39.60	616.81K
2026-06-19	INR 39.73	+4.47%	INR 37.44	INR 40.65	INR 37.44	561.04K
2026-06-18	INR 38.03	-0.08%	INR 38.31	INR 38.55	INR 37.25	511.70K
2026-06-17	INR 38.06	-0.16%	INR 38.42	INR 38.75	INR 37.60	490.01K
2026-06-16	INR 38.12	-0.57%	INR 38.51	INR 39.14	INR 38.05	238.91K
2026-06-15	INR 38.34	-2.27%	INR 39.45	INR 40.63	INR 38.00	266.21K
2026-06-12	INR 39.23	+6.69%	INR 37.00	INR 40.00	INR 37.00	250.26K
2026-06-11	INR 36.77	-6.51%	INR 39.00	INR 39.54	INR 36.35	286.90K
2026-06-10	INR 39.33	+1.37%	INR 38.80	INR 39.91	INR 38.80	291.75K
2026-06-09	INR 38.80	-1.22%	INR 39.87	INR 40.09	INR 37.71	485.29K
2026-06-08	INR 39.28	+1.26%	INR 38.51	INR 39.80	INR 38.51	300.60K
2026-06-05	INR 38.79	-2.49%	INR 40.30	INR 40.99	INR 38.15	587.16K
2026-06-04	INR 39.78	+0.99%	INR 39.42	INR 40.40	INR 39.11	175.03K
2026-06-03	INR 39.39	-1.28%	INR 40.10	INR 40.50	INR 39.08	270.68K
2026-06-02	INR 39.90	+0.88%	INR 39.62	INR 40.69	INR 39.31	520.79K
2026-06-01	INR 39.55	-0.33%	INR 41.28	INR 41.30	INR 39.20	518.07K
2026-05-29	INR 39.68	-0.78%	INR 40.15	INR 41.13	INR 38.67	1.33M
2026-05-28	INR 39.99	0.00%	INR 39.99	INR 39.99	INR 39.99	0
2026-05-27	INR 39.99	-0.62%	INR 40.02	INR 41.09	INR 39.32	516.39K