Generic Engineering Construction and Projects Limited (BOM:539407)
India
· Delayed Price · Currency is INR 40.99
-1.42 (-3.35%)
At close: Apr 28, 2026
BOM:539407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.18 | 42.18 | 40.51 | 40.99 | 40.99 | -3.35% | 776 |
| Apr 27, 2026 | 41.50 | 42.62 | 41.28 | 42.41 | 42.41 | 0.38% | 1,611 |
| Apr 24, 2026 | 41.78 | 43.00 | 41.50 | 42.25 | 42.25 | -1.74% | 828 |
| Apr 23, 2026 | 42.65 | 43.00 | 42.65 | 43.00 | 43.00 | - | 235 |
| Apr 22, 2026 | 43.73 | 43.73 | 42.71 | 43.00 | 43.00 | -0.72% | 1,159 |
| Apr 21, 2026 | 43.45 | 43.75 | 43.21 | 43.31 | 43.31 | -2.23% | 978 |
| Apr 20, 2026 | 44.00 | 44.57 | 43.43 | 44.30 | 44.30 | -0.23% | 7,779 |
| Apr 17, 2026 | 43.80 | 45.27 | 43.60 | 44.40 | 44.40 | 1.37% | 4,175 |
| Apr 16, 2026 | 45.28 | 45.53 | 43.10 | 43.80 | 43.80 | 0.55% | 2,833 |
| Apr 15, 2026 | 42.51 | 44.12 | 42.51 | 43.56 | 43.56 | 0.76% | 3,081 |
| Apr 13, 2026 | 43.14 | 43.46 | 43.00 | 43.23 | 43.23 | 0.26% | 1,152 |
| Apr 10, 2026 | 44.92 | 44.92 | 43.02 | 43.12 | 43.12 | -0.74% | 35,903 |
| Apr 9, 2026 | 43.87 | 45.51 | 43.29 | 43.44 | 43.44 | 0.74% | 58,687 |
| Apr 8, 2026 | 44.23 | 44.23 | 43.09 | 43.12 | 43.12 | -0.05% | 21,528 |
| Apr 7, 2026 | 43.55 | 45.10 | 42.54 | 43.14 | 43.14 | -1.35% | 9,092 |
| Apr 6, 2026 | 49.79 | 49.79 | 42.90 | 43.73 | 43.73 | 1.56% | 23,077 |
| Apr 2, 2026 | 49.80 | 49.80 | 42.71 | 43.06 | 43.06 | -3.41% | 5,120 |
| Apr 1, 2026 | 42.38 | 46.45 | 42.34 | 44.58 | 44.58 | 9.35% | 8,739 |
| Mar 30, 2026 | 41.00 | 42.60 | 40.50 | 40.77 | 40.77 | 0.77% | 8,363 |
| Mar 27, 2026 | 47.90 | 47.90 | 39.22 | 40.46 | 40.46 | -4.93% | 42,192 |
| Mar 25, 2026 | 42.04 | 43.65 | 41.69 | 42.56 | 42.56 | 4.70% | 5,809 |
| Mar 24, 2026 | 43.64 | 43.64 | 40.39 | 40.65 | 40.65 | -5.77% | 13,834 |
| Mar 23, 2026 | 43.15 | 43.32 | 43.00 | 43.14 | 43.14 | -0.02% | 130,013 |
| Mar 20, 2026 | 48.90 | 48.90 | 43.15 | 43.15 | 43.15 | -1.64% | 1,786 |
| Mar 19, 2026 | 43.76 | 48.00 | 43.36 | 43.87 | 43.87 | 0.16% | 852 |
| Mar 18, 2026 | 43.63 | 44.43 | 43.57 | 43.80 | 43.80 | 0.78% | 4,185 |
| Mar 17, 2026 | 45.91 | 45.91 | 43.17 | 43.46 | 43.46 | 0.72% | 69 |
| Mar 16, 2026 | 43.15 | 43.71 | 43.15 | 43.15 | 43.15 | - | 22,393 |
| Mar 13, 2026 | 43.79 | 44.07 | 43.15 | 43.15 | 43.15 | -0.05% | 7,370 |
| Mar 12, 2026 | 43.99 | 43.99 | 43.15 | 43.17 | 43.17 | -1.39% | 8,566 |
| Mar 11, 2026 | 43.82 | 44.36 | 43.40 | 43.78 | 43.78 | 1.16% | 272 |
| Mar 10, 2026 | 43.92 | 43.92 | 43.25 | 43.28 | 43.28 | -0.05% | 1,088 |
| Mar 9, 2026 | 43.25 | 46.49 | 43.15 | 43.30 | 43.30 | -0.23% | 4,306 |
| Mar 6, 2026 | 44.49 | 44.56 | 43.25 | 43.40 | 43.40 | -1.74% | 955 |
| Mar 5, 2026 | 43.30 | 44.90 | 43.30 | 44.17 | 44.17 | 1.47% | 6,161 |
| Mar 4, 2026 | 46.00 | 46.18 | 43.15 | 43.53 | 43.53 | -4.03% | 41,685 |
| Mar 2, 2026 | 45.30 | 46.17 | 45.30 | 45.36 | 45.36 | -0.18% | 24,400 |
| Feb 27, 2026 | 49.90 | 49.90 | 45.20 | 45.44 | 45.44 | -4.46% | 7,781 |
| Feb 26, 2026 | 47.40 | 50.08 | 45.39 | 47.56 | 47.56 | 0.11% | 44,573 |
| Feb 25, 2026 | 58.89 | 59.99 | 47.46 | 47.51 | 47.51 | -19.91% | 406,084 |
| Feb 24, 2026 | 58.29 | 59.49 | 56.95 | 59.32 | 59.32 | 6.52% | 162,547 |
| Feb 23, 2026 | 51.76 | 55.90 | 51.76 | 55.69 | 55.69 | -0.30% | 132,839 |
| Feb 20, 2026 | 53.89 | 55.90 | 53.87 | 55.86 | 55.86 | 2.68% | 11,782 |
| Feb 19, 2026 | 54.12 | 54.73 | 52.68 | 54.40 | 54.40 | 1.80% | 3,766 |
| Feb 18, 2026 | 52.64 | 54.50 | 52.38 | 53.44 | 53.44 | 1.79% | 7,417 |
| Feb 17, 2026 | 52.82 | 52.82 | 52.14 | 52.50 | 52.50 | 0.75% | 6,097 |
| Feb 16, 2026 | 52.57 | 52.60 | 52.00 | 52.11 | 52.11 | 0.37% | 10,243 |
| Feb 13, 2026 | 53.70 | 53.70 | 51.76 | 51.92 | 51.92 | -1.35% | 18,308 |
| Feb 12, 2026 | 52.79 | 52.79 | 52.36 | 52.63 | 52.63 | 0.25% | 752 |
| Feb 11, 2026 | 52.64 | 53.06 | 52.50 | 52.50 | 52.50 | - | 27,930 |
| Feb 10, 2026 | 52.50 | 52.99 | 52.50 | 52.50 | 52.50 | -0.02% | 11,032 |
| Feb 9, 2026 | 54.80 | 54.80 | 52.50 | 52.51 | 52.51 | -2.00% | 14,613 |
| Feb 6, 2026 | 52.04 | 53.80 | 51.50 | 53.58 | 53.58 | 3.74% | 34,354 |
| Feb 5, 2026 | 51.73 | 52.95 | 51.50 | 51.65 | 51.65 | 0.19% | 2,861 |
| Feb 4, 2026 | 50.75 | 52.16 | 50.30 | 51.55 | 51.55 | 1.86% | 15,055 |
| Feb 3, 2026 | 51.45 | 51.71 | 50.30 | 50.61 | 50.61 | -0.92% | 16,003 |
| Feb 2, 2026 | 51.10 | 53.00 | 50.57 | 51.08 | 51.08 | 0.12% | 16,523 |
| Feb 1, 2026 | 51.05 | 51.60 | 50.37 | 51.02 | 51.02 | 0.06% | 30,328 |
| Jan 30, 2026 | 47.55 | 51.50 | 47.49 | 50.99 | 50.99 | 5.99% | 24,866 |
| Jan 29, 2026 | 46.79 | 48.53 | 45.52 | 48.11 | 48.11 | 3.91% | 75,334 |
| Jan 28, 2026 | 44.78 | 47.32 | 44.17 | 46.30 | 46.30 | 3.14% | 4,134 |
| Jan 27, 2026 | 43.90 | 45.00 | 43.90 | 44.89 | 44.89 | 1.93% | 9,251 |
| Jan 23, 2026 | 44.57 | 44.76 | 43.75 | 44.04 | 44.04 | -1.37% | 4,921 |
| Jan 22, 2026 | 45.65 | 46.01 | 44.31 | 44.65 | 44.65 | -0.13% | 10,649 |
| Jan 21, 2026 | 44.01 | 44.80 | 43.25 | 44.71 | 44.71 | 2.88% | 107,839 |
| Jan 20, 2026 | 44.42 | 44.50 | 43.00 | 43.46 | 43.46 | -1.27% | 208,377 |
| Jan 19, 2026 | 46.22 | 46.27 | 43.79 | 44.02 | 44.02 | -4.74% | 1,224 |
| Jan 16, 2026 | 44.59 | 46.88 | 44.59 | 46.21 | 46.21 | 2.94% | 6,588 |
| Jan 14, 2026 | 44.39 | 46.29 | 44.39 | 44.89 | 44.89 | 0.85% | 6,979 |
| Jan 13, 2026 | 45.00 | 45.18 | 43.76 | 44.51 | 44.51 | -1.57% | 15,209 |
| Jan 12, 2026 | 46.91 | 47.25 | 45.00 | 45.22 | 45.22 | -3.29% | 17,299 |
| Jan 9, 2026 | 43.35 | 48.60 | 43.35 | 46.76 | 46.76 | 7.59% | 95,556 |
| Jan 8, 2026 | 43.13 | 44.48 | 42.12 | 43.46 | 43.46 | 0.70% | 17,809 |
| Jan 7, 2026 | 44.00 | 46.49 | 42.97 | 43.16 | 43.16 | -0.92% | 54,461 |
| Jan 6, 2026 | 43.62 | 43.64 | 41.79 | 43.56 | 43.56 | -0.43% | 13,816 |
| Jan 5, 2026 | 43.98 | 44.25 | 42.80 | 43.75 | 43.75 | -1.04% | 7,998 |
| Jan 2, 2026 | 40.66 | 44.39 | 40.66 | 44.21 | 44.21 | 7.70% | 19,351 |
| Jan 1, 2026 | 40.25 | 42.56 | 40.25 | 41.05 | 41.05 | -2.66% | 25,718 |
| Dec 31, 2025 | 43.36 | 43.36 | 42.00 | 42.17 | 42.17 | -2.79% | 4,800 |
| Dec 30, 2025 | 42.97 | 44.18 | 41.12 | 43.38 | 43.38 | 0.58% | 18,308 |
| Dec 29, 2025 | 43.63 | 43.80 | 41.89 | 43.13 | 43.13 | -1.46% | 14,955 |
| Dec 26, 2025 | 45.83 | 45.83 | 43.17 | 43.77 | 43.77 | -4.16% | 12,507 |
| Dec 24, 2025 | 48.99 | 48.99 | 45.20 | 45.67 | 45.67 | -3.59% | 12,284 |
| Dec 23, 2025 | 44.96 | 49.57 | 43.11 | 47.37 | 47.37 | 7.46% | 31,105 |
| Dec 22, 2025 | 44.44 | 45.70 | 43.35 | 44.08 | 44.08 | 0.16% | 2,444 |
| Dec 19, 2025 | 44.58 | 44.60 | 43.25 | 44.01 | 44.01 | -2.13% | 1,021 |
| Dec 18, 2025 | 44.33 | 45.29 | 43.83 | 44.97 | 44.97 | -0.38% | 13,221 |
| Dec 17, 2025 | 46.47 | 46.86 | 44.47 | 45.14 | 45.14 | -2.36% | 7,132 |
| Dec 16, 2025 | 48.64 | 48.64 | 45.58 | 46.23 | 46.23 | -2.69% | 3,831 |
| Dec 15, 2025 | 48.00 | 48.09 | 45.80 | 47.51 | 47.51 | 0.74% | 8,891 |
| Dec 12, 2025 | 47.70 | 47.70 | 45.14 | 47.16 | 47.16 | 2.59% | 6,380 |
| Dec 11, 2025 | 46.46 | 47.74 | 45.09 | 45.97 | 45.97 | -2.21% | 16,392 |
| Dec 10, 2025 | 48.89 | 48.89 | 46.00 | 47.01 | 47.01 | -2.04% | 22,105 |
| Dec 9, 2025 | 47.00 | 48.70 | 46.61 | 47.99 | 47.99 | 2.11% | 34,046 |
| Dec 8, 2025 | 45.00 | 48.10 | 44.80 | 47.00 | 47.00 | 2.73% | 25,697 |
| Dec 5, 2025 | 44.53 | 46.00 | 44.25 | 45.75 | 45.75 | 2.58% | 7,454 |
| Dec 4, 2025 | 41.56 | 48.50 | 41.56 | 44.60 | 44.60 | 0.38% | 102,692 |
| Dec 3, 2025 | 46.98 | 46.98 | 43.76 | 44.43 | 44.43 | -4.86% | 6,557 |
| Dec 2, 2025 | 44.91 | 48.00 | 44.91 | 46.70 | 46.70 | 2.23% | 40,495 |
| Dec 1, 2025 | 45.60 | 47.69 | 43.91 | 45.68 | 45.68 | 1.74% | 18,289 |