GEE Limited (BOM:504028)
India · Delayed Price · Currency is INR 125.05
-3.25 (-2.53%)
At close: Oct 1, 2026
GEE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 129.00 | 130.65 | 123.00 | 125.05 | 125.05 | -2.53% | 110,123 |
| Sep 30, 2026 | 124.30 | 129.80 | 124.10 | 128.30 | 128.30 | 2.85% | 156,119 |
| Sep 29, 2026 | 125.00 | 126.00 | 122.00 | 124.75 | 124.75 | -2.54% | 20,107 |
| Sep 28, 2026 | 132.00 | 132.00 | 123.25 | 128.00 | 128.00 | -1.12% | 57,555 |
| Sep 25, 2026 | 130.00 | 132.00 | 128.50 | 129.45 | 129.45 | -1.11% | 12,704 |
| Sep 24, 2026 | 131.90 | 133.00 | 128.40 | 130.90 | 130.90 | -1.62% | 9,842 |
| Sep 23, 2026 | 128.30 | 136.40 | 128.30 | 133.05 | 133.05 | -0.97% | 41,596 |
| Sep 22, 2026 | 127.15 | 134.65 | 125.00 | 134.35 | 134.35 | 4.76% | 74,075 |
| Sep 21, 2026 | 126.00 | 129.95 | 126.00 | 128.25 | 128.25 | -0.27% | 13,128 |
| Sep 18, 2026 | 131.20 | 134.00 | 128.10 | 128.60 | 128.60 | -2.02% | 14,856 |
| Sep 17, 2026 | 120.20 | 131.25 | 120.20 | 131.25 | 131.25 | 5.00% | 40,357 |
| Sep 16, 2026 | 125.35 | 126.00 | 119.15 | 125.00 | 125.00 | -0.32% | 70,574 |
| Sep 15, 2026 | 132.00 | 132.00 | 125.40 | 125.40 | 125.40 | -5.00% | 35,859 |
| Sep 11, 2026 | 135.90 | 135.90 | 130.60 | 132.00 | 132.00 | -2.62% | 22,224 |
| Sep 10, 2026 | 135.00 | 137.00 | 130.00 | 135.55 | 135.55 | 1.46% | 24,469 |
| Sep 9, 2026 | 132.00 | 136.00 | 131.10 | 133.60 | 133.60 | 1.06% | 14,212 |
| Sep 8, 2026 | 132.10 | 137.00 | 130.10 | 132.20 | 132.20 | 0.08% | 19,263 |
| Sep 7, 2026 | 143.05 | 143.05 | 131.65 | 132.10 | 132.10 | -3.22% | 37,186 |
| Sep 4, 2026 | 125.00 | 136.50 | 125.00 | 136.50 | 136.50 | 5.00% | 100,915 |
| Sep 3, 2026 | 125.00 | 132.40 | 125.00 | 130.00 | 130.00 | 1.13% | 29,161 |
| Sep 2, 2026 | 131.00 | 131.00 | 128.00 | 128.55 | 128.55 | -1.83% | 30,197 |
| Sep 1, 2026 | 129.70 | 133.00 | 129.70 | 130.95 | 130.95 | -0.64% | 30,648 |
| Aug 31, 2026 | 131.70 | 133.70 | 130.00 | 131.80 | 131.80 | 0.61% | 13,989 |
| Aug 28, 2026 | 128.05 | 135.00 | 128.05 | 131.00 | 131.00 | -0.38% | 22,685 |
| Aug 27, 2026 | 129.00 | 134.80 | 129.00 | 131.50 | 131.50 | -0.38% | 34,547 |
| Aug 26, 2026 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | -0.34% | 11,284 |
| Aug 25, 2026 | 136.00 | 136.00 | 132.05 | 132.45 | 132.45 | -1.01% | 15,969 |
| Aug 24, 2026 | 138.80 | 138.80 | 132.15 | 133.80 | 133.80 | 0.34% | 31,437 |
| 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 |