Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Gensol Engineering Limited (GENSOL.NS)

Compare
154.74
-8.15
(-5.00%)
At close: 3:29:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025154.74154.74154.74154.74154.7454,989
Apr 4, 2025150.26166.07150.26162.89162.892,532,763
Apr 3, 2025158.17158.17158.17158.17158.1751,739
Apr 2, 2025166.50166.50166.50166.50166.5043,508
Apr 1, 2025175.27175.27175.27175.27175.2749,075
Mar 28, 2025184.50184.50184.50184.50184.50160,060
Mar 27, 2025194.20194.20194.20194.20194.2052,203
Mar 26, 2025204.40204.40204.40204.40204.4064,929
Mar 25, 2025215.15220.80215.15215.15215.15200,000
Mar 24, 2025242.00242.00226.45226.45226.45799,273
Mar 21, 2025237.00246.00231.65238.35238.35891,872
Mar 20, 2025245.10256.00236.10241.25241.251,792,834
Mar 19, 2025224.90248.50224.90248.50248.501,940,701
Mar 18, 2025249.15249.15249.15249.15249.15-
Mar 17, 2025249.15249.15249.15249.15249.15101,989
Mar 13, 2025266.00270.00262.25262.25262.25993,601
Mar 12, 2025276.05276.05276.05276.05276.0574,825
Mar 11, 2025294.50297.80290.55290.55290.55402,892
Mar 10, 2025315.00321.90305.80305.80305.801,449,603
Mar 7, 2025307.25352.95307.25321.90321.907,069,282
Mar 6, 2025334.80334.80334.80334.80334.80199,024
Mar 5, 2025372.00372.00372.00372.00372.00124,939
Mar 4, 2025496.00519.15413.30413.30413.30950,582
Mar 3, 2025555.75555.75512.20516.60516.60207,511
Feb 28, 2025550.15550.15527.05535.65535.65102,950
Feb 27, 2025566.65574.65539.20554.55554.55200,771
Feb 25, 2025569.95579.45564.10566.65566.65106,041
Feb 24, 2025569.85584.00555.00571.95571.9594,410
Feb 21, 2025576.00587.30568.65579.25579.25103,351
Feb 20, 2025567.95574.90556.55566.65566.65153,128
Feb 19, 2025530.00557.15529.00551.85551.85186,088
Feb 18, 2025565.60587.00527.20538.40538.40268,129
Feb 17, 2025554.95572.00524.25565.60565.60665,537
Feb 14, 2025602.45608.80543.05548.55548.55338,017
Feb 13, 2025602.45624.00593.00601.00601.00188,127
Feb 12, 2025625.20668.00580.05602.40602.40944,647
Feb 11, 2025742.05742.05695.10702.35702.35103,707
Feb 10, 2025738.00747.00719.65742.05742.05110,548
Feb 7, 2025738.00750.00725.10734.70734.70172,477
Feb 6, 2025724.65727.00709.10713.30713.3054,719
Feb 5, 2025725.00728.95718.05723.15723.1536,285
Feb 4, 2025716.10727.95708.50715.00715.0047,704
Feb 3, 2025723.70724.95707.70716.10716.1058,312
Feb 1, 2025750.00760.45717.50734.70734.7079,225
Jan 31, 2025743.75750.90729.15743.05743.0598,614
Jan 30, 2025705.10759.00705.00743.75743.75310,167
Jan 29, 2025648.25724.25645.30710.85710.85228,137
Jan 28, 2025675.00694.65634.35638.70638.70253,722
Jan 27, 2025715.10716.45671.05682.70682.70181,410
Jan 24, 2025730.00732.90718.25720.90720.9052,057
Jan 23, 2025736.15744.00726.00729.05729.05107,081
Jan 22, 2025767.05776.45736.20747.35747.3573,841
Jan 21, 2025771.40777.10755.00760.75760.7576,860
Jan 20, 2025769.95779.60754.00771.40771.4082,618
Jan 17, 2025764.70770.00752.30766.60766.6071,373
Jan 16, 2025755.00783.65751.45765.60765.60204,427
Jan 15, 2025741.00745.95725.00729.05729.0554,420
Jan 14, 2025725.50737.90714.00731.65731.6594,783
Jan 13, 2025747.95747.95710.00721.20721.20153,799
Jan 10, 2025751.95758.00732.10748.45748.45112,958
Jan 9, 2025751.65762.35747.50753.55753.5566,318
Jan 8, 2025766.20766.20748.50751.85751.8598,111
Jan 7, 2025745.00773.00742.50764.15764.15327,111
Jan 6, 2025750.00796.40721.30729.90729.90741,373
Jan 3, 2025761.00765.90748.00750.40750.40111,565
Jan 2, 2025772.00772.00756.40759.65759.6597,462
Jan 1, 2025762.40777.40756.00772.00772.00124,676
Dec 31, 2024753.00765.00746.00758.45758.45113,331
Dec 30, 2024764.80771.10749.10758.20758.20220,341
Dec 27, 2024763.75779.95750.00757.95757.951,314,312
Dec 26, 2024740.00747.00711.00713.45713.45224,113
Dec 24, 2024748.80753.00740.05747.20747.2064,564
Dec 23, 2024765.00767.75744.50748.35748.3583,573
Dec 20, 2024765.00787.00750.00754.50754.5075,702
Dec 19, 2024755.05772.05755.05760.80760.8080,903
Dec 18, 2024775.50790.00771.00774.25774.25117,435
Dec 17, 2024778.00784.25771.00772.40772.4057,333
Dec 16, 2024773.00795.00773.00776.90776.90126,054
Dec 13, 2024774.30780.85769.90773.00773.0053,141
Dec 12, 2024778.60786.30773.10776.80776.8070,953
Dec 11, 2024781.85786.85773.75777.95777.9580,699
Dec 10, 2024786.00797.00774.65781.85781.85129,432
Dec 9, 2024805.00807.70783.80786.85786.85154,457
Dec 6, 2024810.00827.00804.00805.70805.7076,808
Dec 5, 2024831.95832.00810.25812.65812.6562,099
Dec 4, 2024813.00831.80806.75826.00826.00110,351
Dec 3, 2024804.00813.55802.80806.95806.9560,388
Dec 2, 2024804.95814.20796.05802.50802.5053,785
Nov 29, 2024802.00815.00790.00799.10799.1076,075
Nov 28, 2024821.00825.95796.00801.90801.9055,324
Nov 27, 2024811.00815.00802.80811.65811.6546,063
Nov 26, 2024816.00820.30801.05807.05807.0540,177
Nov 25, 2024814.75832.45806.05810.50810.5058,294
Nov 22, 2024829.75831.20808.20812.40812.4074,823
Nov 21, 2024836.00855.00820.20824.20824.20187,790
Nov 19, 2024758.00868.80758.00830.90830.90599,274
Nov 18, 2024763.00772.00746.30760.95760.95102,616
Nov 14, 2024763.00772.85753.00762.60762.6088,804
Nov 13, 2024800.00800.00760.20763.20763.20127,155
Nov 12, 2024799.45813.95786.85801.55801.55105,298
Nov 11, 2024815.95815.95794.50797.55797.5575,224
Nov 8, 2024833.95835.80818.00821.10821.1056,816
Nov 7, 2024855.00855.05828.00831.45831.45107,058
Nov 6, 2024855.05859.85845.00847.30847.30143,831
Nov 5, 2024840.00847.90826.00838.55838.55152,509
Nov 4, 2024860.00861.25825.00839.20839.20397,505
Nov 1, 2024808.95823.90800.00814.65814.6555,911
Oct 31, 2024757.05801.00745.05797.65797.65281,665
Oct 30, 2024742.00762.00736.00757.05757.05143,506
Oct 29, 2024737.90764.00727.10738.75738.75209,020
Oct 28, 2024792.50800.00733.30737.90737.90330,421
Oct 25, 2024809.80815.75781.00790.25790.25152,257
Oct 24, 2024801.00818.00791.25809.80809.8077,088
Oct 23, 2024792.90810.90781.00799.80799.8094,946
Oct 22, 2024814.00814.00790.00792.90792.90104,533
Oct 21, 2024839.75842.30803.00808.80808.80124,551
Oct 18, 2024830.00844.60812.05825.25825.2594,695
Oct 17, 2024842.95848.80827.60830.95830.9566,713
Oct 16, 2024851.75855.00837.00838.80838.8060,271
Oct 15, 2024857.00874.65841.00846.40846.40162,641
Oct 14, 2024838.10855.00838.10850.60850.60189,228
Oct 11, 2024835.00838.80821.85826.45826.4571,885
Oct 10, 2024848.00854.90835.00838.80838.8073,064
Oct 9, 2024830.00859.00823.80839.50839.50195,273
Oct 8, 2024785.00808.00781.40803.70803.70101,090
Oct 7, 2024838.95844.70783.55787.60787.60202,128
Oct 4, 2024824.45847.00823.70834.55834.55205,326
Oct 3, 2024840.00865.00808.00821.45821.45273,946
Oct 1, 2024833.00845.00830.45841.50841.5079,846
Sep 30, 2024836.95843.70820.65829.70829.70155,233
Sep 27, 2024852.05860.00826.30833.65833.65235,366
Sep 26, 2024826.40888.85826.40841.80841.80491,553
Sep 25, 2024855.95859.80816.40825.85825.85374,343
Sep 24, 2024858.95873.00851.25853.65853.65137,232
Sep 23, 2024873.90890.00856.00857.50857.50162,074
Sep 20, 2024881.95890.00865.50874.90874.90117,929
Sep 19, 2024889.80894.95864.00876.60876.60113,836
Sep 18, 2024905.00907.90875.10882.15882.15164,391
Sep 17, 2024910.00923.95895.20901.95901.95155,952
Sep 16, 2024920.55925.45909.00910.65910.65108,755
Sep 13, 2024925.00931.45917.10920.65920.6571,409
Sep 12, 2024929.00934.00918.20920.90920.90106,249
Sep 11, 2024930.00936.95912.55917.65917.65228,043
Sep 10, 2024921.00934.90901.00908.35908.35153,007
Sep 9, 2024934.00937.00915.00918.30918.30150,106
Sep 6, 2024941.90957.00928.00933.15933.15176,338
Sep 5, 2024965.00965.00937.00938.10938.10145,289
Sep 4, 2024940.00958.00936.00952.40952.40152,843
Sep 3, 2024972.00972.00936.00943.20943.20265,841
Sep 2, 2024963.70963.95928.35939.10939.10164,602
Aug 30, 2024970.00991.00953.15958.95958.95181,967
Aug 29, 2024939.001,012.35931.70964.70964.70725,005
Aug 28, 2024970.00970.00930.00932.90932.90251,834
Aug 27, 2024929.95957.90922.60947.00947.00220,237
Aug 26, 2024938.00939.85920.10924.25924.25163,720
Aug 23, 2024937.80944.00926.00927.50927.50112,045
Aug 22, 2024951.00960.55934.50936.20936.20141,566
Aug 21, 2024961.00962.30940.55944.50944.50113,762
Aug 20, 2024928.00988.95917.10959.50959.50416,851
Aug 19, 2024955.75960.00915.60924.20924.20309,519
Aug 16, 2024973.00973.00945.95949.70949.70103,583
Aug 14, 2024965.001,000.95940.00950.10950.10407,370
Aug 13, 20241,026.001,027.00940.00957.10957.10517,138
Aug 12, 20241,038.001,050.351,011.251,025.601,025.60345,342
Aug 9, 2024968.001,033.45946.251,023.851,023.85626,056
Aug 8, 2024936.20954.65934.95940.30940.3084,123
Aug 7, 2024955.00959.95929.00937.80937.80230,801
Aug 6, 2024962.80973.00915.00925.25925.25303,426
Aug 5, 2024962.90973.65952.75952.75952.75232,734
Aug 2, 2024990.001,009.85980.751,002.901,002.90296,768
Aug 1, 20241,018.951,025.45991.501,002.601,002.60274,968
Jul 31, 20241,023.001,029.00999.751,009.351,009.35165,846
Jul 30, 2024990.001,030.00987.151,022.501,022.50304,694
Jul 29, 20241,005.001,014.90965.00994.85994.851,041,019
Jul 26, 2024971.60982.00955.00966.60966.6098,148
Jul 25, 2024972.60990.05961.55964.55964.5598,257
Jul 24, 2024990.001,004.95961.00982.25982.25211,543
Jul 23, 2024984.90985.15948.95985.15985.15630,016
Jul 22, 2024932.00952.00918.75938.25938.2579,319
Jul 19, 2024958.95958.95934.90938.55938.5567,357
Jul 18, 2024975.95975.95955.00958.05958.0563,615
Jul 16, 2024961.00979.95961.00976.50976.5070,553
Jul 15, 2024980.00989.85968.00970.35970.3561,435
Jul 12, 2024983.05999.00972.20978.15978.1586,747
Jul 11, 2024983.051,003.25977.00986.95986.95112,748
Jul 10, 2024998.001,005.90965.00993.60993.60141,609
Jul 9, 2024992.001,013.80989.00991.80991.80105,012
Jul 8, 20241,005.001,014.90985.05988.05988.05145,886
Jul 5, 20241,010.001,025.00991.801,011.651,011.65105,999
Jul 4, 20241,020.001,030.601,004.151,009.951,009.95131,185
Jul 3, 20241,026.951,038.901,014.001,018.451,018.45101,869
Jul 2, 20241,051.751,053.951,012.151,019.001,019.0093,696
Jul 1, 20241,016.901,062.501,016.901,032.401,032.40289,260
Jun 28, 20241,017.001,055.951,005.001,011.951,011.95175,312
Jun 27, 20241,049.001,060.001,001.001,010.951,010.95150,631
Jun 26, 20241,069.001,072.401,036.001,039.601,039.60120,493
Jun 25, 20241,094.051,102.901,061.001,065.451,065.45159,783
Jun 24, 20241,085.001,124.901,044.101,087.451,087.45420,290
Jun 21, 20241,084.001,119.951,056.001,071.351,071.35520,795
Jun 20, 20241,056.601,066.651,037.901,066.651,066.65165,518
Jun 19, 20241,025.551,054.951,001.401,015.901,015.90199,947
Jun 18, 20241,085.001,093.001,020.101,025.551,025.55264,882
Jun 14, 20241,080.001,093.001,031.251,054.651,054.65484,968
Jun 13, 20241,068.051,068.051,054.001,067.551,067.55349,449
Jun 12, 2024983.951,017.20983.951,017.201,017.20465,815
Jun 11, 2024973.95980.40953.00968.80968.80125,891
Jun 10, 2024974.95985.00953.05970.15970.15146,042
Jun 7, 2024959.95970.00945.90955.45955.45144,172
Jun 6, 2024934.95947.00925.00937.60937.60157,988
Jun 5, 2024880.00925.00841.15913.20913.20225,003
Jun 4, 2024925.00925.00885.20885.20885.20189,175
Jun 3, 2024965.35965.35929.05931.75931.75152,322
May 31, 2024946.00955.85906.05919.40919.40174,800
May 30, 2024978.05999.90936.25938.50938.50179,009
May 29, 20241,061.551,061.55981.00985.50985.50604,987
May 28, 2024982.151,018.35959.801,011.001,011.00433,430
May 27, 20241,010.001,016.80959.00969.95969.95165,400
May 24, 2024992.001,033.75964.10997.90997.90399,902
May 23, 2024980.001,005.95974.50984.55984.55306,465
May 22, 2024913.05958.05913.05958.05958.05219,325
May 21, 2024945.00950.00909.75912.45912.45138,623
May 17, 2024888.00895.30880.00884.75884.7569,885
May 16, 2024865.10899.00865.10886.25886.2579,741
May 15, 2024900.00911.00881.55891.60891.6081,275
May 14, 2024880.00904.40871.80888.80888.8074,546
May 13, 2024913.95913.95855.00875.30875.30102,835
May 10, 2024873.05905.00863.15897.65897.6590,553
May 9, 2024920.00920.00860.00871.55871.55107,221
May 8, 2024909.95912.00893.15902.65902.6570,618
May 7, 2024911.25928.30890.95901.10901.10122,817
May 6, 2024949.70963.00901.00917.45917.45130,931
May 3, 2024902.45939.50902.45939.50939.50220,957
May 2, 2024918.40932.45882.00894.80894.80152,989
Apr 30, 2024937.90938.95913.00917.10917.1065,469
Apr 29, 2024958.00960.00919.90921.00921.0091,707
Apr 26, 2024963.95970.45938.75943.05943.05111,774
Apr 25, 2024971.001,005.55949.05961.25961.25282,180
Apr 24, 20241,000.001,012.50948.00957.70957.70250,775
Apr 23, 2024974.95974.95951.80974.95974.95128,998
Apr 22, 2024900.00928.55897.30928.55928.5550,334
Apr 19, 2024865.00900.00865.00884.35884.35151,313
Apr 18, 2024921.95939.45900.00902.85902.85178,174
Apr 16, 2024929.95952.80918.00920.10920.10152,580
Apr 15, 2024930.90949.70930.90930.90930.90273,101
Apr 12, 20241,007.001,007.00975.00979.90979.90124,039
Apr 10, 2024988.701,012.00971.00991.95991.95227,895
Apr 9, 20241,005.001,011.75971.00988.70988.70131,783
Apr 8, 20241,047.001,047.00990.25993.30993.30167,784

Related Tickers

BORORENEW.NS Borosil Renewables Limited
463.65
-5.47%
 
WAAREEENER.NS WAAREE ENERGIES LIMITED
2,092.15
-3.18%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
240.80
-7.06%
 
PREMIERENE.NS PREMIER ENERGIES LIMITED
843.15
-4.11%
 
WEBELSOLAR.NS Websol Energy System Limited
1,202.65
-5.00%
 
BORORENEW.BO Borosil Renewables Limited
463.65
-5.52%
 
WEBELSOLAR.BO Websol Energy System Limited
1,202.25
-5.00%
 
SURANASOL.NS Surana Solar Limited
32.19
-2.81%
 
WAAREE.BO Waaree Technologies Limited
280.30
-1.99%
 
WAAREEENER.BO Waaree Energies Limited
2,092.15
-3.19%