Gensol Engineering share price history

NSE: GENSOLBSE: 542851ConstructionSmall Cap

Gensol Engineering Limited · Face value ₹10 · Listed Oct 2019 on BSE, Jul 2023 on NSE

₹10.64₹0.15 (1.43%)BSE ₹10.56

Share price at the NSE close on 28 Oct 2026. Previous close ₹10.49.

28 Oct: open ₹10.47, high ₹10.80, low ₹10.33

52-week range of traded prices to 28 Oct 2026

₹9.20Low, 14 Oct 2026₹35.45High, 3 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹41 Cr3,006th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 25,651

Gensol Engineering share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Gensol Engineering's share price is on record from 15 Oct 2019, when it closed at ₹28.75, to 28 Oct 2026. Its highest close was ₹1,331.00 on 20 Feb 2024 and its lowest ₹9.68 on 13 Oct 2026, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.64	−59.7%	29.36	9.68	26.21	29.36	9.20	1,44,09,158
2025	26.38	−96.5%	772.00	26.33	762.40	796.40	25.80	6,24,63,509
2024	758.45	−10.3%	1,331.00	713.45	860.05	1,376.00	711.00	5,62,25,678
2023BSE close	845.55	+137.9%	916.90	275.30	358.33	944.40	265.68	2,68,73,847
2022BSE close	355.48	+884.3%	658.52	38.95	39.72	663.33	37.03	3,01,75,344
2021BSE close	36.12	+26.0%	36.12	18.57	26.60	36.67	18.15	40,56,624
2020BSE close	28.67	+3.6%	30.50	25.10	27.68	30.50	20.88	8,06,400
2019BSE close	27.68	–	28.75	27.68	28.47	29.83	27.58	12,19,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 15 Oct 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.64	−26.1%	14.39	14.59	9.20	47,76,394
Sep 2026	14.39	−17.4%	17.84	17.89	14.39	14,23,654
Aug 2026	17.43	−0.1%	18.31	19.23	16.40	21,14,474
Jul 2026	17.44	−18.4%	20.32	20.32	17.44	2,13,373
Jun 2026	21.38	+13.3%	19.81	24.92	18.20	17,11,926
May 2026	18.87	−18.5%	22.00	22.00	18.87	1,55,581
Apr 2026	23.15	+18.6%	18.55	25.64	18.16	18,60,711
Mar 2026	19.52	−22.5%	23.94	23.94	19.52	1,01,138
Feb 2026	25.19	−9.9%	29.36	29.36	25.19	1,64,940
Jan 2026	27.97	+6.0%	26.21	27.97	20.50	18,86,967
Dec 2025	26.38	−12.6%	31.40	31.40	25.80	15,95,648
Nov 2025	30.19	−10.7%	33.51	35.45	26.80	39,50,578
Oct 2025	33.80	−18.6%	39.44	39.44	33.80	77,591
Sep 2025	41.52	+10.2%	35.79	46.02	31.93	41,30,269
Aug 2025	37.68	−18.6%	43.96	43.96	37.68	61,371
Jul 2025	46.28	+9.4%	44.43	53.99	44.43	17,75,191
Jun 2025	42.32	−30.0%	59.27	59.27	40.31	40,84,230
May 2025	60.48	−21.7%	73.42	73.42	51.25	99,95,613
Apr 2025	77.29	−58.1%	175.27	175.27	77.29	94,53,943
Mar 2025	184.50	−65.6%	555.75	555.75	184.50	1,96,02,019
Feb 2025	535.65	−27.9%	750.00	760.45	524.25	40,14,173
Jan 2025	743.05	−2.0%	762.40	796.40	634.35	37,22,883
Dec 2024	758.45	−5.1%	804.95	832.00	711.00	33,29,774
Nov 2024	799.10	+0.2%	808.95	868.80	746.30	25,50,547
Oct 2024	797.65	−3.9%	833.00	874.65	727.10	32,94,093
Sep 2024	829.70	−13.5%	963.70	972.00	816.40	38,30,391
Aug 2024	958.95	−5.0%	1,018.95	1,050.35	915.00	60,58,815
Jul 2024	1,009.35	−0.3%	1,016.90	1,062.50	918.75	42,05,813
Jun 2024	1,011.95	+10.1%	965.35	1,124.90	841.15	46,18,476
May 2024	919.40	+0.3%	918.40	1,061.55	855.00	39,99,744
Apr 2024	917.10	+4.1%	896.00	1,047.00	865.00	38,35,117
Mar 2024	881.25	−24.8%	1,201.00	1,215.00	751.00	92,11,176
Feb 2024	1,171.90	+35.3%	889.40	1,376.00	860.50	93,81,378
Jan 2024	866.20	+2.4%	860.05	922.00	800.00	19,10,354
Dec 2023	845.55	+8.7%	793.00	846.90	708.90	11,45,467
Nov 2023	777.85	−10.4%	859.00	859.00	743.90	12,77,844
Oct 2023	867.70	+29.3%	670.97	944.40	640.33	36,94,358
Sep 2023	671.07	+10.1%	640.00	707.22	596.43	26,35,350
Aug 2023	609.53	+10.3%	560.05	633.00	538.00	49,01,604
Jul 2023	552.68	+22.9%	486.67	554.63	436.75	37,54,488
Jun 2023BSE close	449.73	+20.5%	370.00	449.73	312.00	19,23,408
May 2023BSE close	373.37	+3.4%	343.20	396.67	320.68	16,17,660
Apr 2023BSE close	361.25	−2.5%	369.88	430.57	355.00	16,50,036
Mar 2023BSE close	370.57	+22.9%	298.33	384.80	265.68	20,12,556
Feb 2023BSE close	301.47	−6.0%	328.33	350.00	286.00	10,35,348
Jan 2023BSE close	320.62	−9.8%	358.33	412.67	315.43	12,25,728
Dec 2022BSE close	355.48	−25.0%	488.33	497.78	336.67	10,26,684
Nov 2022BSE close	474.08	+9.6%	434.83	566.00	410.42	12,34,620
Oct 2022BSE close	432.62	−7.6%	456.67	514.98	401.67	11,92,212
Sep 2022BSE close	468.45	−25.3%	658.52	663.33	445.42	37,31,448
Aug 2022BSE close	627.17	+99.3%	325.00	627.17	301.53	31,69,656
Jul 2022BSE close	314.67	+69.0%	187.17	320.00	177.33	32,09,556
Jun 2022BSE close	186.18	+56.9%	124.17	200.00	120.12	17,25,276
May 2022BSE close	118.70	−17.9%	144.67	146.33	99.83	17,54,004
Apr 2022BSE close	144.67	+46.4%	98.53	149.65	98.53	18,57,744
Mar 2022BSE close	98.80	+33.5%	70.30	106.25	70.30	24,06,768
Feb 2022BSE close	74.00	+64.3%	47.30	90.80	47.30	49,22,064
Jan 2022BSE close	45.05	+24.7%	39.72	50.67	37.03	39,45,312
Dec 2021BSE close	36.12	+50.5%	24.00	36.12	18.15	15,51,312
Nov 2021BSE close	24.00	−11.3%	25.58	28.17	22.70	3,19,200
Oct 2021BSE close	27.05	−7.9%	29.37	36.67	25.57	8,75,712
Sep 2021BSE close	29.37	−5.7%	32.07	33.00	27.92	5,76,000
Aug 2021BSE close	31.15	+28.0%	24.33	32.63	22.57	2,73,600
Jul 2021BSE close	24.33	0.0%	24.33	26.00	24.33	43,200
Jun 2021BSE close	24.33	−3.1%	23.67	25.67	20.00	1,72,800
May 2021BSE close	25.10	0.0%	25.10	25.10	25.10	9,600
Apr 2021BSE close	25.10	0.0%	25.10	25.10	24.17	38,400
Mar 2021BSE close	25.10	−15.4%	26.33	29.93	25.10	48,000
Feb 2021BSE close	29.67	+6.0%	26.60	30.50	25.00	1,00,800
Jan 2021BSE close	28.00	−2.3%	26.60	29.67	25.10	48,000
Dec 2020BSE close	28.67	+14.2%	28.83	28.83	25.10	48,000
Nov 2020BSE close	25.10	−15.4%	26.60	26.60	25.10	19,200
Oct 2020BSE close	29.67	+12.7%	26.28	29.67	26.28	19,200
Sep 2020BSE close	26.33	−1.3%	30.50	30.50	25.10	86,400
Aug 2020BSE close	26.67	−5.3%	28.32	30.33	26.60	1,63,200
Jul 2020BSE close	28.17	+8.3%	26.00	30.30	20.88	2,20,800
Jun 2020BSE close	26.00	−8.1%	25.17	26.67	25.17	28,800
May 2020BSE close	28.30	−0.1%	28.30	28.30	28.30	4,800
Apr 2020BSE close	28.33	+1.0%	28.33	28.33	28.33	4,800
Mar 2020BSE close	28.05	+1.3%	28.93	28.93	25.83	1,58,400
Feb 2020BSE close	27.68	0.0%	27.68	27.68	27.68	28,800
Jan 2020BSE close	27.68	0.0%	27.68	27.68	27.68	24,000
Dec 2019BSE close	27.68	0.0%	27.68	27.68	27.68	91,200
Nov 2019BSE close	27.68	0.0%	27.68	28.53	27.58	4,03,200
Oct 2019BSE close	27.68	–	28.47	29.83	27.67	7,24,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	10.47	10.80	10.33	10.64	10.54	25,651
27 Oct 2026	10.56	10.94	10.35	10.49	10.56	25,480
26 Oct 2026	10.52	11.19	10.26	10.62	10.57	1,01,873
23 Oct 2026	11.00	11.40	10.54	10.73	10.60	95,205
22 Oct 2026	11.75	11.80	10.86	11.09	11.33	66,231
21 Oct 2026	10.70	11.43	10.60	11.37	11.35	2,15,058
19 Oct 2026	10.44	10.95	9.95	10.89	10.54	1,34,993
16 Oct 2026	9.92	10.44	9.89	10.43	10.35	2,81,633
15 Oct 2026	10.19	10.19	9.66	9.95	9.95	1,95,497
14 Oct 2026	9.20	10.16	9.20	10.16	9.32	5,63,404
13 Oct 2026	9.78	9.80	9.68	9.68	9.69	4,34,158
12 Oct 2026	10.61	11.14	10.08	10.18	10.32	7,56,640
9 Oct 2026	10.70	11.40	10.61	10.61	10.67	7,25,910
8 Oct 2026	11.78	11.78	11.16	11.16	11.21	1,52,297
7 Oct 2026	12.35	12.49	11.74	11.74	11.84	2,60,422
6 Oct 2026	13.13	13.18	12.35	12.35	12.43	3,13,864
5 Oct 2026	14.30	14.30	13.00	13.00	13.25	2,25,541
1 Oct 2026	14.39	14.59	13.68	13.68	13.73	2,02,537
30 Sep 2026	15.25	15.74	14.39	14.39	14.54	1,78,511
29 Sep 2026	15.99	15.99	15.14	15.14	15.28	1,59,255
28 Sep 2026	16.70	16.91	15.88	15.93	16.18	1,46,570
25 Sep 2026	16.51	16.94	16.40	16.71	16.56	61,010

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Gensol Engineering bonus and split history

Ex-date	Event	Price factor	What happened
17 Oct 2023	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.