GEE Limited (BOM:504028)
India · Delayed Price · Currency is INR 56.82
-7.34 (-11.44%)
At close: Mar 27, 2026
GEE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 56.82 | 57.01 | 53.61 | 53.99 | 53.99 | -4.98% | 42,335 |
| Mar 27, 2026 | 64.01 | 65.76 | 55.20 | 56.82 | 56.82 | -11.44% | 58,869 |
| Mar 25, 2026 | 64.71 | 66.50 | 63.49 | 64.16 | 64.16 | -0.83% | 10,321 |
| Mar 24, 2026 | 62.60 | 67.79 | 60.41 | 64.70 | 64.70 | 1.79% | 17,357 |
| Mar 23, 2026 | 61.93 | 66.49 | 58.01 | 63.56 | 63.56 | 2.63% | 82,194 |
| Mar 20, 2026 | 63.11 | 63.38 | 61.25 | 61.93 | 61.93 | -1.85% | 24,060 |
| Mar 19, 2026 | 63.10 | 63.67 | 63.00 | 63.10 | 63.10 | -1.10% | 8,786 |
| Mar 18, 2026 | 63.51 | 64.85 | 63.05 | 63.80 | 63.80 | 2.28% | 10,812 |
| Mar 17, 2026 | 63.16 | 63.80 | 62.14 | 62.38 | 62.38 | -0.42% | 9,560 |
| Mar 16, 2026 | 66.73 | 66.73 | 61.05 | 62.64 | 62.64 | -3.70% | 24,096 |
| Mar 13, 2026 | 64.10 | 66.89 | 64.07 | 65.05 | 65.05 | 1.69% | 3,401 |
| Mar 12, 2026 | 65.98 | 66.50 | 63.00 | 63.97 | 63.97 | -1.60% | 3,673 |
| Mar 11, 2026 | 66.50 | 66.53 | 64.62 | 65.01 | 65.01 | -1.81% | 6,588 |
| Mar 10, 2026 | 64.03 | 67.00 | 64.03 | 66.21 | 66.21 | -0.09% | 6,344 |
| Mar 9, 2026 | 67.89 | 67.89 | 64.00 | 66.27 | 66.27 | -1.05% | 7,377 |
| Mar 6, 2026 | 64.40 | 67.00 | 64.40 | 66.97 | 66.97 | 2.14% | 9,299 |
| Mar 5, 2026 | 67.99 | 67.99 | 65.11 | 65.57 | 65.57 | -0.02% | 14,503 |
| Mar 4, 2026 | 68.37 | 68.37 | 65.35 | 65.58 | 65.58 | -4.08% | 5,701 |
| Mar 2, 2026 | 70.49 | 70.49 | 67.00 | 68.37 | 68.37 | -2.94% | 4,462 |
| Feb 27, 2026 | 70.99 | 71.00 | 69.30 | 70.44 | 70.44 | 1.02% | 2,315 |
| Feb 26, 2026 | 70.00 | 71.96 | 68.26 | 69.73 | 69.73 | -0.39% | 14,205 |
| Feb 25, 2026 | 70.01 | 72.94 | 69.60 | 70.00 | 70.00 | -0.24% | 11,866 |
| Feb 24, 2026 | 71.60 | 72.84 | 69.20 | 70.17 | 70.17 | -1.93% | 14,564 |
| Feb 23, 2026 | 73.13 | 73.13 | 71.17 | 71.55 | 71.55 | -0.21% | 10,020 |
| Feb 20, 2026 | 70.70 | 73.69 | 70.70 | 71.70 | 71.70 | -1.63% | 5,149 |
| Feb 19, 2026 | 73.37 | 73.72 | 71.35 | 72.89 | 72.89 | -0.16% | 3,436 |
| Feb 18, 2026 | 71.80 | 73.99 | 71.80 | 73.01 | 73.01 | 0.66% | 2,140 |
| Feb 17, 2026 | 71.75 | 73.00 | 71.75 | 72.53 | 72.53 | 1.07% | 4,061 |
| Feb 16, 2026 | 74.52 | 74.52 | 71.34 | 71.76 | 71.76 | -0.88% | 709 |
| Feb 13, 2026 | 74.45 | 74.45 | 71.80 | 72.40 | 72.40 | -0.08% | 6,765 |
| Feb 12, 2026 | 73.74 | 73.74 | 72.16 | 72.46 | 72.46 | -1.74% | 1,801 |
| Feb 11, 2026 | 74.43 | 74.43 | 72.13 | 73.74 | 73.74 | 0.88% | 1,958 |
| Feb 10, 2026 | 73.65 | 73.65 | 72.51 | 73.10 | 73.10 | 1.47% | 7,509 |
| Feb 9, 2026 | 74.79 | 74.79 | 71.00 | 72.04 | 72.04 | -2.16% | 18,701 |
| Feb 6, 2026 | 73.75 | 74.00 | 71.71 | 73.63 | 73.63 | 1.15% | 10,332 |
| Feb 5, 2026 | 73.97 | 73.97 | 71.77 | 72.79 | 72.79 | -0.29% | 1,177 |
| Feb 4, 2026 | 70.66 | 73.00 | 70.15 | 73.00 | 73.00 | 0.29% | 8,459 |
| Feb 3, 2026 | 73.17 | 74.88 | 71.72 | 72.79 | 72.79 | -0.51% | 12,788 |
| Feb 2, 2026 | 75.00 | 75.00 | 71.00 | 73.16 | 73.16 | -0.34% | 1,452 |
| Feb 1, 2026 | 76.80 | 76.80 | 73.00 | 73.41 | 73.41 | -0.01% | 1,780 |
| Jan 30, 2026 | 73.02 | 75.00 | 72.20 | 73.42 | 73.42 | -1.92% | 11,416 |
| Jan 29, 2026 | 73.10 | 75.79 | 72.33 | 74.86 | 74.86 | -0.11% | 17,697 |
| Jan 28, 2026 | 72.50 | 75.97 | 72.00 | 74.94 | 74.94 | 3.25% | 15,352 |
| Jan 27, 2026 | 70.00 | 77.39 | 70.00 | 72.58 | 72.58 | -0.72% | 3,268 |
| Jan 23, 2026 | 74.86 | 75.90 | 72.01 | 73.11 | 73.11 | -2.34% | 5,954 |
| Jan 22, 2026 | 75.00 | 75.25 | 73.50 | 74.86 | 74.86 | 2.25% | 346 |
| Jan 21, 2026 | 70.50 | 76.95 | 70.50 | 73.21 | 73.21 | -1.17% | 3,622 |
| Jan 20, 2026 | 76.00 | 76.00 | 73.50 | 74.08 | 74.08 | -2.91% | 11,708 |
| Jan 19, 2026 | 79.00 | 79.00 | 73.42 | 76.30 | 76.30 | 0.32% | 19,356 |
| Jan 16, 2026 | 75.52 | 76.95 | 75.00 | 76.06 | 76.06 | 0.22% | 6,890 |