Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Generic Engineering Construction and Projects Limited (GENCON.BO)

32.61
-0.07
(-0.21%)
At close: 3:29:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 202532.8932.8931.5232.6132.616,254
May 5, 202532.3035.0032.3032.6832.6812,299
May 2, 202532.9032.9431.5932.0032.005,684
Apr 30, 202532.2034.2031.9232.1032.107,739
Apr 29, 202532.0032.9932.0032.6332.636,677
Apr 28, 202536.0036.0031.2631.7431.746,493
Apr 25, 202534.6234.6331.4432.1932.1923,361
Apr 24, 202535.4936.3534.3134.4834.4838,228
Apr 23, 202535.0736.4833.5135.0835.0815,659
Apr 22, 202531.9135.8331.5534.9434.9492,005
Apr 21, 202531.6532.7031.0531.8431.8429,040
Apr 17, 202531.7331.9631.0231.2431.246,137
Apr 16, 202530.9932.9830.9031.6431.6432,116
Apr 15, 202531.9434.0029.6531.0831.08130,226
Apr 11, 202531.7031.7029.2529.7329.733,813
Apr 9, 202531.7031.7028.1529.8629.867,577
Apr 8, 202528.5030.5028.5029.6629.6622,898
Apr 7, 202529.5029.5026.8028.9028.9014,427
Apr 4, 202530.1930.4128.5628.8228.8221,189
Apr 3, 202530.8231.0629.4029.9929.9933,105
Apr 2, 202529.6030.6828.2930.2330.2331,096
Apr 1, 202529.2129.9926.6128.6228.62104,076
Mar 28, 202524.1428.8124.1428.8128.81150,884
Mar 27, 202527.2327.8722.2424.0124.01136,299
Mar 26, 202529.8334.0027.1127.7927.79246,207
Mar 25, 202530.1931.6528.9229.2529.2561,446
Mar 24, 202530.3031.1529.1229.8929.89770,063
Mar 21, 202529.4730.0528.3729.4829.48345,672
Mar 20, 202525.2629.5025.2628.4928.49367,176
Mar 19, 202526.0527.7526.0527.4827.4818,169
Mar 18, 202525.4826.5324.9925.2225.22250,460
Mar 17, 202532.0032.0025.2025.5025.5039,123
Mar 13, 202528.6229.1126.8027.1027.1028,430
Mar 12, 202529.6330.0127.6828.6028.6020,588
Mar 11, 202528.9631.7028.1928.8628.866,384
Mar 10, 202530.5031.4829.3829.4729.4716,835
Mar 7, 202534.0034.0030.5030.9830.9814,942
Mar 6, 202529.2032.6029.0031.0831.0811,523
Mar 5, 202525.6928.6025.6928.0328.0320,427
Mar 4, 202525.7927.0424.5525.5925.5915,380
Mar 3, 202526.7028.0424.5725.6425.6432,152
Feb 28, 202528.6028.6026.6027.7427.746,860
Feb 27, 202528.2028.6527.5028.0528.053,062
Feb 25, 202527.9229.0227.5027.9327.9321,139
Feb 24, 202530.0031.1928.5528.9928.9922,005
Feb 21, 202530.0030.0028.5728.8028.807,790
Feb 20, 202529.5029.5028.3828.6428.6439,148
Feb 19, 202527.8629.0927.5029.0529.057,196
Feb 18, 202528.2128.2127.0027.1527.153,193
Feb 17, 202529.0630.4927.5728.2128.2117,332
Feb 14, 202532.8032.8027.0529.9429.949,554
Feb 13, 202530.9031.5029.2330.5130.5131,122
Feb 12, 202534.3134.3126.9428.6728.67246,166
Feb 11, 202536.4737.8033.5033.6733.6713,768
Feb 10, 202536.0336.6035.6035.9635.961,686
Feb 7, 202537.3337.3536.1636.7536.754,837
Feb 6, 202537.1138.0336.9037.1537.151,745
Feb 5, 202538.4738.8037.5537.5737.572,421
Feb 4, 202539.8039.8037.7737.8437.841,774
Feb 3, 202537.5038.0737.4037.4737.477,584
Feb 1, 202539.5140.4838.0038.1938.196,032
Jan 31, 202538.6539.2938.0038.4638.4618,262
Jan 30, 202538.6039.3537.6037.8937.895,871
Jan 29, 202541.4941.4937.6037.8437.8414,671
Jan 28, 202539.9940.9037.9039.0539.059,957
Jan 27, 202538.9538.9536.5737.9237.9211,333
Jan 24, 202540.0440.0438.2038.4438.441,866
Jan 23, 202538.6040.0038.6039.3339.331,441
Jan 22, 202541.1241.1238.9639.3139.311,156
Jan 21, 202540.9940.9939.5140.0040.004,423
Jan 20, 202540.2741.3540.0040.1240.1259,200
Jan 17, 202539.6740.4239.5639.9339.9330,179
Jan 16, 202540.2341.5038.9039.1439.14167,006
Jan 15, 202539.0040.9838.0139.3439.347,322
Jan 14, 202538.3640.9038.1538.1538.151,583
Jan 13, 202540.0040.0036.9037.5737.5727,650
Jan 10, 202540.9041.9038.5038.9138.9115,999
Jan 9, 202540.8841.9139.9341.3841.384,373
Jan 8, 202541.5442.5040.7640.7740.774,177
Jan 7, 202541.5043.9040.9342.3842.386,840
Jan 6, 202542.2942.3040.2540.5040.508,839
Jan 3, 202544.6044.6042.4542.9642.963,159
Jan 2, 202544.5944.7943.5044.2844.283,768
Jan 1, 202544.7045.9041.3044.5944.5927,541
Dec 31, 202442.5042.5040.0040.5340.5311,065
Dec 30, 202444.9044.9040.7240.9840.988,771
Dec 27, 202445.7045.7042.8043.3443.3417,561
Dec 26, 202445.1047.4043.0645.4445.4422,123
Dec 24, 202445.4045.4043.2643.8343.835,989
Dec 23, 202444.0048.9043.1343.5043.5015,343
Dec 20, 202448.0048.0044.1945.6045.6054,567
Dec 19, 202446.8748.0046.5047.2147.2122,599
Dec 18, 202449.0049.1146.7647.7947.7910,394
Dec 17, 202450.0050.7548.7549.0649.069,092
Dec 16, 202449.5051.4047.8249.1549.1540,543
Dec 13, 202449.9949.9946.8547.3747.3725,625
Dec 12, 202449.8650.4047.8149.8549.8525,823
Dec 11, 202443.5154.2043.5148.8248.82114,403
Dec 10, 202443.1547.5543.1545.7745.7719,059
Dec 9, 202444.6447.0044.1645.9945.9920,586
Dec 6, 202444.8344.8342.6543.9543.9518,104
Dec 5, 202442.5843.0541.6543.0043.0042,159
Dec 4, 202443.5043.9541.7642.5542.5515,522
Dec 3, 202439.7343.0439.7341.9441.9420,795
Dec 2, 202440.1140.2239.0039.7339.7314,125
Nov 29, 202440.2040.4040.0940.1040.101,261
Nov 28, 202440.8040.8039.5140.2140.214,559
Nov 27, 202439.9440.6239.3940.0040.001,219
Nov 26, 202440.0042.0039.7439.9439.948,329
Nov 25, 202443.7843.7839.2840.9240.9210,488
Nov 22, 202438.3040.5238.3039.9939.9936,242
Nov 21, 202441.4041.4037.9938.7038.7015,297
Nov 19, 202437.0041.0037.0039.3039.3022,451
Nov 18, 202437.0738.0236.4037.7637.7629,962
Nov 14, 202438.8539.4037.0037.5137.5114,456
Nov 13, 202439.8040.2337.5138.3738.3728,421
Nov 12, 202442.7542.7539.4039.7539.7551,520
Nov 11, 202443.0043.0041.2042.1742.176,254
Nov 8, 202444.9644.9641.9042.4442.4422,328
Nov 7, 202440.9644.4440.9644.0944.096,924
Nov 6, 202442.2644.3041.0041.2641.2665,532
Nov 4, 202442.8242.8240.6541.8641.866,732
Nov 1, 202440.3042.2740.3041.9641.963,891
Oct 31, 202438.5841.5438.5240.9440.9413,219
Oct 29, 202440.4940.4937.0137.7937.7913,669
Oct 28, 202439.0039.0036.5037.2737.2753,629
Oct 25, 202438.1038.9036.2737.1737.1710,712
Oct 24, 202438.9539.4638.0738.5838.5810,379
Oct 23, 202438.0040.0037.7139.1939.1915,524
Oct 22, 202440.1840.8038.1138.4838.4828,645
Oct 21, 202440.1042.1740.0041.3241.3224,464
Oct 18, 202442.2142.9940.0041.4441.4415,489
Oct 17, 202445.8945.8941.6141.8741.8718,589
Oct 16, 202442.7145.2142.7143.9043.907,520
Oct 15, 202444.6744.6742.3843.5543.5512,974
Oct 14, 202444.5145.2543.2943.9943.9913,947
Oct 11, 202444.0044.0042.8543.9043.9016,243
Oct 10, 202442.5044.3942.5043.8743.8713,518
Oct 9, 202440.8544.7040.8543.8743.8712,025
Oct 8, 202442.3843.5840.1042.5942.5967,120
Oct 7, 202442.6442.6440.5141.5141.517,601
Oct 4, 202443.8943.8942.2742.6442.642,501
Oct 3, 202444.4544.7043.0343.9743.976,106
Oct 1, 202444.2044.5042.9244.4544.452,741
Sep 30, 202442.9244.8042.9244.2544.256,348
Sep 27, 202445.2445.2443.5143.8043.8011,317
Sep 26, 202442.9044.4841.5544.3544.3526,468
Sep 25, 202442.1042.8742.0042.5042.5011,076
Sep 24, 202443.0743.5042.0042.1442.1414,356
Sep 23, 202444.9544.9542.9043.0743.0733,439
Sep 20, 202444.7645.8044.0044.3944.396,378
Sep 19, 202445.4646.0044.0844.7644.7643,386
Sep 18, 202447.6947.6944.5046.3946.3925,800
Sep 17, 202446.7048.0045.6046.8446.8412,250
Sep 16, 202448.8948.8947.2048.0048.007,351
Sep 13, 202448.8048.8046.5847.7547.751,083
Sep 12, 202448.8748.8746.0147.8847.8817,243
Sep 11, 202449.4049.7746.7547.5647.5623,870
Sep 10, 202446.9448.8446.7547.4047.402,797
Sep 9, 202446.5547.4245.3046.9446.9412,963
Sep 6, 202447.0047.8846.5047.4047.407,136
Sep 5, 202447.9947.9946.5547.0647.0611,262
Sep 4, 202447.0049.5047.0048.0948.0913,980
Sep 3, 202448.6549.3947.2548.8448.848,449
Sep 2, 202449.9949.9948.5049.6449.643,493
Aug 30, 202448.2549.9547.5547.8647.8610,294
Aug 29, 202450.0050.9048.3549.4549.4511,318
Aug 28, 202453.5053.5049.3650.0950.0917,211
Aug 26, 202451.2952.8050.1650.3150.3128,339
Aug 23, 202453.1153.1151.0152.3452.343,370
Aug 22, 202452.0052.5950.8752.0752.0713,633
Aug 21, 202450.4751.0049.0350.4650.4620,899
Aug 20, 202449.5550.7049.5550.0150.0110,435
Aug 19, 202451.7951.7949.0549.5149.516,490
Aug 16, 202451.0052.0049.5150.9750.975,610
Aug 14, 202452.6052.6049.6850.6650.665,793
Aug 13, 202451.5051.5049.5550.9550.954,767
Aug 12, 202451.5552.8348.6350.9950.991,116
Aug 9, 202452.0054.6050.0050.5450.5422,361
Aug 8, 202453.4453.4451.0052.0052.001,904
Aug 7, 202451.6952.0050.0051.9051.905,685
Aug 6, 202451.8952.9950.3550.7150.7121,734
Aug 5, 202453.5353.5351.2652.9952.9928,930
Aug 2, 202454.1454.1952.0553.9553.9515,799
Aug 1, 202454.8955.9954.0054.6354.631,981
Jul 31, 202454.7355.9554.1555.8955.8912,666
Jul 30, 202455.9356.8954.2355.8555.85512
Jul 29, 202457.9059.0654.5056.0356.0322,422
Jul 26, 202452.1257.1952.1257.1957.1919,323
Jul 25, 202454.5454.5453.5154.4754.471,172
Jul 24, 202454.4855.5952.2552.6352.6317,736
Jul 23, 202453.7356.6551.9853.4353.438,500
Jul 22, 202453.0556.6952.3654.7154.7139,800
Jul 19, 202454.5057.0052.9555.1155.1131,110
Jul 18, 202456.3057.4955.7355.7355.7313,011
Jul 16, 202458.6760.6058.6658.6658.6638,012
Jul 15, 202463.6864.0061.7461.7461.749,428
Jul 12, 202468.2568.2564.9864.9864.9869,456
Jul 11, 202469.3371.0065.7068.4068.4090,953
Jul 10, 202464.3568.7059.6967.9767.97212,697
Jul 9, 202460.3165.8857.0364.9664.96288,620
Jul 8, 202452.5561.4452.5561.2061.20111,590
Jul 5, 202446.8153.1045.8551.2051.2059,084
Jul 4, 202447.9947.9945.9746.6846.682,847
Jul 3, 202447.0047.5946.5447.3047.303,969
Jul 2, 202447.2048.2545.7145.9545.9521,036
Jul 1, 202447.5048.6546.1647.2847.284,230
Jun 28, 202448.1048.5347.0047.1047.1022,261
Jun 27, 202450.5050.5048.3048.4648.4610,605
Jun 26, 202451.9952.0049.6350.4950.4911,272
Jun 25, 202453.6053.6049.0049.3949.3929,073
Jun 24, 202448.0651.8348.0651.2951.2912,383
Jun 21, 202450.5052.3747.3648.7348.7324,580
Jun 20, 202452.5052.8649.5651.1651.1644,757
Jun 19, 202456.0156.3551.0052.4252.42204,299
Jun 18, 202441.0149.1240.3049.1249.12271,442
Jun 14, 202441.5541.5540.4240.9440.9416,036
Jun 13, 202441.5741.5740.2240.8940.8914,498
Jun 12, 202443.6943.6940.4440.7540.7513,297
Jun 11, 202440.9441.7040.5540.8240.8210,752
Jun 10, 202440.5640.9040.2040.5140.5113,995
Jun 7, 202440.6941.9039.6039.7639.7612,329
Jun 6, 202436.6039.7536.6038.5038.507,069
Jun 5, 202432.5537.9532.5536.6936.698,693
Jun 4, 202439.4739.4734.8035.5035.508,651
Jun 3, 202440.0540.0538.3038.6538.6512,018
May 31, 202438.7438.9938.2238.9438.949,833
May 30, 202438.5138.9037.5538.2238.2216,456
May 29, 202439.9839.9938.8039.0339.034,489
May 28, 202438.5040.5438.5039.8939.896,123
May 27, 202441.0541.0539.9040.1740.171,148
May 24, 202441.0141.7940.1040.5740.575,011
May 23, 202440.2942.4540.2940.9540.9510,231
May 22, 202439.0540.6539.0540.3940.392,912
May 21, 202441.8741.8739.5540.1940.193,759
May 17, 202439.9540.8039.3040.2440.2416,728
May 16, 202440.0140.7039.7740.5640.568,355
May 15, 202439.8540.3039.3540.1040.105,727
May 14, 202439.9539.9539.2539.6439.641,501
May 13, 202439.7439.7438.4038.7038.704,326
May 10, 202441.5041.5038.9939.3639.3617,119
May 9, 202441.5042.9039.3039.8939.8911,056
May 8, 202440.7740.9039.7540.4240.4214,747
May 7, 202440.4540.4639.0539.9739.9710,019
May 6, 202441.3441.3439.2639.7639.7625,034

Related Tickers

WABAG.BO VA Tech Wabag Limited
1,283.85
-2.90%
 
DREDGECORP.NS Dredging Corporation of India Limited
560.90
-4.49%
 
POWERMECH.NS Power Mech Projects Limited
2,585.80
-3.33%
 
NCC.NS NCC Limited
208.43
-5.76%
 
NBCC.NS NBCC (India) Limited
92.58
-3.85%