Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,656.96 +1,905.60 (+3.09%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Generic Engineering Construction and Projects Limited (GENCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 42.60 | 42.60 | 42.00 | 42.47 | 42.47 | 1,604 |
| 16 Jan 2024 | 42.60 | 42.60 | 41.75 | 42.02 | 42.02 | 5,810 |
| 15 Jan 2024 | 42.35 | 43.57 | 41.50 | 42.82 | 42.82 | 22,122 |
| 12 Jan 2024 | 41.70 | 42.97 | 40.11 | 41.50 | 41.50 | 19,082 |
| 11 Jan 2024 | 41.75 | 42.20 | 40.51 | 41.00 | 41.00 | 20,542 |
| 10 Jan 2024 | 41.60 | 41.79 | 39.33 | 41.00 | 41.00 | 23,799 |
| 09 Jan 2024 | 41.90 | 41.90 | 41.00 | 41.04 | 41.04 | 11,356 |
| 08 Jan 2024 | 41.70 | 42.00 | 40.05 | 41.00 | 41.00 | 28,254 |
| 05 Jan 2024 | 40.06 | 41.69 | 40.06 | 41.10 | 41.10 | 9,917 |
| 04 Jan 2024 | 41.00 | 42.90 | 40.25 | 40.99 | 40.99 | 21,679 |
| 03 Jan 2024 | 41.00 | 41.00 | 40.50 | 40.99 | 40.99 | 6,865 |
| 02 Jan 2024 | 42.00 | 42.74 | 41.00 | 41.00 | 41.00 | 10,610 |
| 01 Jan 2024 | 42.40 | 44.30 | 41.15 | 42.00 | 42.00 | 4,556 |
| 29 Dec 2023 | 42.95 | 42.95 | 41.01 | 42.20 | 42.20 | 4,800 |
| 28 Dec 2023 | 41.85 | 42.58 | 41.00 | 41.73 | 41.73 | 7,432 |
| 27 Dec 2023 | 40.71 | 42.60 | 40.71 | 41.02 | 41.02 | 9,964 |
| 26 Dec 2023 | 41.94 | 42.39 | 41.00 | 42.38 | 42.38 | 5,364 |
| 22 Dec 2023 | 41.60 | 42.39 | 39.60 | 41.99 | 41.99 | 10,901 |
| 21 Dec 2023 | 40.00 | 41.89 | 40.00 | 40.51 | 40.51 | 25,689 |
| 20 Dec 2023 | 43.95 | 43.95 | 40.50 | 41.87 | 41.87 | 6,769 |
| 19 Dec 2023 | 42.50 | 44.17 | 41.12 | 41.93 | 41.93 | 11,857 |
| 18 Dec 2023 | 41.10 | 42.70 | 39.60 | 42.08 | 42.08 | 9,203 |
| 15 Dec 2023 | 42.35 | 42.35 | 40.55 | 40.69 | 40.69 | 9,861 |
| 14 Dec 2023 | 42.49 | 42.70 | 41.30 | 42.50 | 42.50 | 10,205 |
| 13 Dec 2023 | 42.25 | 43.00 | 41.40 | 42.03 | 42.03 | 18,426 |
| 12 Dec 2023 | 42.41 | 42.41 | 41.54 | 42.30 | 42.30 | 4,676 |
| 11 Dec 2023 | 42.40 | 42.90 | 41.00 | 42.41 | 42.41 | 2,075 |
| 08 Dec 2023 | 41.78 | 42.95 | 40.90 | 42.49 | 42.49 | 12,568 |
| 07 Dec 2023 | 43.30 | 43.30 | 41.20 | 42.20 | 42.20 | 11,413 |
| 06 Dec 2023 | 42.50 | 43.77 | 42.50 | 43.36 | 43.36 | 1,751 |
| 05 Dec 2023 | 44.40 | 44.40 | 42.70 | 42.70 | 42.70 | 6,942 |
| *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.