GEE Limited (BOM:504028)
India · Delayed Price · Currency is INR 133.35
-0.40 (-0.30%)
At close: Aug 21, 2026
GEE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 133.00 | 136.50 | 131.60 | 133.35 | 133.35 | -0.30% | 27,295 |
| Aug 20, 2026 | 135.75 | 136.00 | 130.15 | 133.75 | 133.75 | -1.04% | 130,525 |
| Aug 19, 2026 | 135.75 | 138.00 | 129.00 | 135.15 | 135.15 | -0.30% | 122,327 |
| Aug 18, 2026 | 133.30 | 136.60 | 131.20 | 135.55 | 135.55 | 1.35% | 55,863 |
| Aug 17, 2026 | 135.80 | 135.80 | 129.05 | 133.75 | 133.75 | -1.51% | 59,473 |
| Aug 14, 2026 | 136.00 | 140.00 | 135.00 | 135.80 | 135.80 | -3.89% | 50,583 |
| Aug 13, 2026 | 138.00 | 142.80 | 131.00 | 141.30 | 141.30 | 2.54% | 226,195 |
| Aug 12, 2026 | 137.80 | 137.80 | 131.30 | 137.80 | 137.80 | 4.99% | 309,012 |
| Aug 11, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 33,837 |
| Aug 10, 2026 | 120.50 | 125.00 | 116.05 | 125.00 | 125.00 | 5.00% | 185,136 |
| Aug 7, 2026 | 119.05 | 119.05 | 117.00 | 119.05 | 119.05 | 4.98% | 308,926 |
| Aug 6, 2026 | 114.70 | 114.75 | 110.50 | 113.40 | 113.40 | 3.14% | 18,540 |
| Aug 5, 2026 | 113.30 | 115.90 | 108.60 | 109.95 | 109.95 | -2.96% | 128,430 |
| Aug 4, 2026 | 116.15 | 118.00 | 110.70 | 113.30 | 113.30 | -2.45% | 50,318 |
| Aug 3, 2026 | 117.00 | 121.50 | 111.65 | 116.15 | 116.15 | -0.39% | 42,385 |
| Jul 31, 2026 | 111.85 | 117.80 | 110.15 | 116.60 | 116.60 | 3.83% | 54,399 |
| Jul 30, 2026 | 112.00 | 114.35 | 108.40 | 112.30 | 112.30 | 3.07% | 103,994 |
| Jul 29, 2026 | 103.50 | 108.95 | 103.00 | 108.95 | 108.95 | 4.96% | 62,912 |
| Jul 28, 2026 | 109.00 | 110.00 | 103.55 | 103.80 | 103.80 | -4.77% | 41,890 |
| Jul 27, 2026 | 112.00 | 115.00 | 106.00 | 109.00 | 109.00 | -1.80% | 32,481 |
| Jul 24, 2026 | 112.50 | 116.00 | 108.55 | 111.00 | 111.00 | -1.33% | 30,239 |
| Jul 23, 2026 | 113.10 | 117.90 | 111.00 | 112.50 | 112.50 | -0.53% | 11,034 |
| Jul 22, 2026 | 115.15 | 117.00 | 111.20 | 113.10 | 113.10 | -2.50% | 13,023 |
| Jul 21, 2026 | 116.00 | 120.00 | 115.50 | 116.00 | 116.00 | -0.98% | 17,704 |
| Jul 20, 2026 | 117.00 | 120.70 | 115.10 | 117.15 | 117.15 | -1.14% | 12,608 |
| Jul 17, 2026 | 116.15 | 121.10 | 115.00 | 118.50 | 118.50 | 2.02% | 44,616 |
| Jul 16, 2026 | 119.00 | 121.75 | 114.00 | 116.15 | 116.15 | -2.31% | 28,461 |
| Jul 15, 2026 | 114.65 | 119.00 | 113.35 | 118.90 | 118.90 | 4.90% | 142,938 |
| Jul 14, 2026 | 112.50 | 115.00 | 106.20 | 113.35 | 113.35 | 2.81% | 91,243 |
| Jul 13, 2026 | 107.00 | 110.25 | 104.00 | 110.25 | 110.25 | 5.00% | 82,818 |
| Jul 10, 2026 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 5.00% | 61,958 |
| Jul 9, 2026 | 100.80 | 105.00 | 96.10 | 100.00 | 100.00 | -0.79% | 79,302 |
| Jul 8, 2026 | 102.00 | 106.70 | 100.60 | 100.80 | 100.80 | -4.77% | 46,630 |
| Jul 7, 2026 | 112.00 | 112.00 | 105.55 | 105.85 | 105.85 | -4.73% | 83,139 |
| Jul 6, 2026 | 110.00 | 112.95 | 106.50 | 111.10 | 111.10 | 1.09% | 69,385 |
| Jul 3, 2026 | 114.00 | 117.00 | 108.30 | 109.90 | 109.90 | -3.60% | 91,874 |
| Jul 2, 2026 | 112.30 | 115.20 | 109.20 | 114.00 | 114.00 | 1.79% | 90,622 |
| Jul 1, 2026 | 105.00 | 112.90 | 104.50 | 112.00 | 112.00 | 1.88% | 86,853 |
| Jun 30, 2026 | 110.20 | 115.93 | 106.02 | 109.93 | 109.93 | -0.43% | 180,213 |
| Jun 29, 2026 | 118.60 | 121.00 | 105.05 | 110.41 | 110.41 | -5.97% | 182,502 |
| Jun 25, 2026 | 123.00 | 127.00 | 115.25 | 117.42 | 117.42 | 3.45% | 497,553 |
| Jun 24, 2026 | 99.86 | 113.50 | 98.00 | 113.50 | 113.50 | 19.99% | 785,373 |
| Jun 23, 2026 | 104.00 | 104.00 | 91.21 | 94.59 | 94.59 | 8.99% | 185,671 |
| Jun 22, 2026 | 90.13 | 90.13 | 86.32 | 86.79 | 86.79 | -0.73% | 39,187 |
| Jun 19, 2026 | 86.51 | 92.00 | 86.51 | 87.43 | 87.43 | -2.86% | 20,412 |
| Jun 18, 2026 | 94.00 | 95.00 | 88.10 | 90.00 | 90.00 | -3.95% | 61,462 |
| Jun 17, 2026 | 95.01 | 97.69 | 92.65 | 93.70 | 93.70 | 0.15% | 121,626 |
| Jun 16, 2026 | 85.89 | 96.90 | 85.01 | 93.56 | 93.56 | 9.02% | 135,926 |
| Jun 15, 2026 | 83.25 | 85.97 | 83.22 | 85.82 | 85.82 | 3.41% | 46,265 |
| Jun 12, 2026 | 83.50 | 84.50 | 81.00 | 82.99 | 82.99 | -0.06% | 10,089 |