GEE Limited (BOM:504028)
India · Delayed Price · Currency is INR 74.08
-2.22 (-2.91%)
At close: Jan 20, 2026
GEE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 74.09 | 76.00 | 74.09 | 75.89 | 75.89 | 2.43% | 14,834 |
| Jan 13, 2026 | 74.97 | 75.00 | 72.33 | 74.09 | 74.09 | 2.43% | 9,056 |
| Jan 12, 2026 | 74.49 | 75.23 | 70.21 | 72.33 | 72.33 | -1.46% | 1,079 |
| Jan 9, 2026 | 76.15 | 76.15 | 73.26 | 73.40 | 73.40 | -1.82% | 5,247 |
| Jan 8, 2026 | 74.00 | 75.94 | 73.10 | 74.76 | 74.76 | -0.03% | 4,473 |
| Jan 7, 2026 | 75.29 | 75.29 | 74.00 | 74.78 | 74.78 | -0.68% | 6,742 |
| Jan 6, 2026 | 77.74 | 77.74 | 75.00 | 75.29 | 75.29 | 0.55% | 9,199 |
| Jan 5, 2026 | 78.95 | 78.95 | 74.00 | 74.88 | 74.88 | -1.23% | 7,612 |
| Jan 2, 2026 | 77.79 | 77.79 | 75.12 | 75.81 | 75.81 | -0.71% | 4,725 |
| Jan 1, 2026 | 79.93 | 79.93 | 75.00 | 76.35 | 76.35 | -0.64% | 756 |
| Dec 31, 2025 | 75.99 | 78.00 | 74.00 | 76.84 | 76.84 | 2.63% | 32,275 |
| Dec 30, 2025 | 76.90 | 76.90 | 74.13 | 74.87 | 74.87 | 0.31% | 995 |
| Dec 29, 2025 | 76.68 | 77.00 | 74.00 | 74.64 | 74.64 | -2.66% | 28,933 |
| Dec 26, 2025 | 80.50 | 80.50 | 74.00 | 76.68 | 76.68 | -2.78% | 20,475 |
| Dec 24, 2025 | 79.91 | 79.91 | 78.11 | 78.87 | 78.87 | 0.11% | 8,926 |
| Dec 23, 2025 | 75.11 | 80.00 | 75.11 | 78.78 | 78.78 | 1.23% | 15,412 |
| Dec 22, 2025 | 78.78 | 78.78 | 76.62 | 77.82 | 77.82 | 0.35% | 1,180 |
| Dec 19, 2025 | 79.64 | 79.64 | 76.03 | 77.55 | 77.55 | -0.68% | 24,099 |
| Dec 18, 2025 | 77.02 | 78.39 | 75.01 | 78.08 | 78.08 | 0.30% | 3,275 |
| Dec 17, 2025 | 79.20 | 80.99 | 77.66 | 77.85 | 77.85 | -1.64% | 337 |
| Dec 16, 2025 | 78.01 | 79.90 | 77.00 | 79.15 | 79.15 | 0.92% | 91,382 |
| Dec 15, 2025 | 80.60 | 80.60 | 78.31 | 78.43 | 78.43 | -0.73% | 603 |
| Dec 12, 2025 | 81.01 | 81.01 | 78.00 | 79.01 | 79.01 | -0.52% | 54,445 |
| Dec 11, 2025 | 76.01 | 85.70 | 76.01 | 79.42 | 79.42 | 0.48% | 2,811 |
| Dec 10, 2025 | 86.50 | 86.50 | 78.30 | 79.04 | 79.04 | 1.41% | 5,368 |
| Dec 9, 2025 | 79.00 | 79.00 | 76.60 | 77.94 | 77.94 | -0.74% | 11,839 |
| Dec 8, 2025 | 87.99 | 87.99 | 77.98 | 78.52 | 78.52 | -3.06% | 23,287 |
| Dec 5, 2025 | 80.58 | 81.90 | 80.58 | 81.00 | 81.00 | 0.52% | 3,871 |
| Dec 4, 2025 | 82.99 | 82.99 | 80.51 | 80.58 | 80.58 | -2.17% | 4,651 |
| Dec 3, 2025 | 83.11 | 84.95 | 82.06 | 82.37 | 82.37 | -3.24% | 5,629 |
| Dec 2, 2025 | 86.00 | 86.00 | 84.12 | 85.13 | 85.13 | -1.38% | 11,634 |
| Dec 1, 2025 | 88.00 | 88.00 | 85.01 | 86.32 | 86.32 | -1.91% | 7,057 |
| Nov 28, 2025 | 89.25 | 89.25 | 86.40 | 88.00 | 88.00 | -1.39% | 5,525 |
| Nov 27, 2025 | 89.94 | 90.45 | 86.62 | 89.24 | 89.24 | -1.34% | 21,945 |
| Nov 26, 2025 | 89.99 | 91.98 | 86.23 | 90.45 | 90.45 | 1.29% | 29,965 |
| Nov 25, 2025 | 89.00 | 93.34 | 87.50 | 89.30 | 89.30 | 5.23% | 220,336 |
| Nov 24, 2025 | 82.95 | 84.86 | 80.00 | 84.86 | 84.86 | 9.99% | 73,028 |
| Nov 21, 2025 | 78.01 | 78.90 | 77.10 | 77.15 | 77.15 | -1.39% | 2,097 |
| Nov 20, 2025 | 79.80 | 81.50 | 77.45 | 78.24 | 78.24 | -1.95% | 14,759 |
| Nov 19, 2025 | 82.00 | 82.00 | 79.21 | 79.80 | 79.80 | -2.22% | 11,434 |
| Nov 18, 2025 | 81.86 | 82.50 | 80.00 | 81.61 | 81.61 | -0.31% | 4,515 |
| Nov 17, 2025 | 82.00 | 82.90 | 80.16 | 81.86 | 81.86 | -0.62% | 8,920 |
| Nov 14, 2025 | 82.22 | 83.00 | 81.61 | 82.37 | 82.37 | 0.41% | 3,074 |
| Nov 13, 2025 | 82.85 | 83.89 | 81.99 | 82.03 | 82.03 | -0.95% | 7,085 |