GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 348.40
-2.65 (-0.75%)
At close: Dec 5, 2025
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | -0.75% | 3 |
| Dec 4, 2025 | 352.40 | 355.95 | 350.95 | 351.05 | 351.05 | -0.97% | 133 |
| Dec 3, 2025 | 358.35 | 358.35 | 353.40 | 354.50 | 354.50 | -0.70% | 185 |
| Dec 2, 2025 | 359.40 | 359.40 | 356.05 | 357.00 | 357.00 | -0.83% | 106 |
| Dec 1, 2025 | 364.50 | 367.95 | 357.95 | 360.00 | 360.00 | -1.30% | 497 |
| Nov 28, 2025 | 367.55 | 367.55 | 362.50 | 364.75 | 364.75 | -0.76% | 319 |
| Nov 27, 2025 | 365.80 | 368.20 | 365.80 | 367.55 | 367.55 | 0.07% | 455 |
| Nov 26, 2025 | 370.90 | 372.75 | 364.50 | 367.30 | 367.30 | -1.24% | 783 |
| Nov 25, 2025 | 357.00 | 373.45 | 351.75 | 371.90 | 371.90 | 4.39% | 524 |
| Nov 24, 2025 | 362.05 | 368.10 | 353.50 | 356.25 | 356.25 | -2.26% | 140 |
| Nov 21, 2025 | 389.00 | 398.95 | 360.20 | 364.50 | 364.50 | -0.49% | 313 |
| Nov 20, 2025 | 361.95 | 369.95 | 360.70 | 366.30 | 366.30 | 0.63% | 175 |
| Nov 19, 2025 | 378.60 | 378.60 | 363.30 | 364.00 | 364.00 | -0.29% | 450 |
| Nov 18, 2025 | 364.50 | 370.05 | 357.60 | 365.05 | 365.05 | 0.93% | 834 |
| Nov 17, 2025 | 361.70 | 369.00 | 358.70 | 361.70 | 361.70 | 1.36% | 1,324 |
| Nov 14, 2025 | 350.95 | 368.50 | 347.60 | 356.85 | 356.85 | 0.21% | 350 |
| Nov 13, 2025 | 349.25 | 362.05 | 349.25 | 356.10 | 356.10 | 2.33% | 1,166 |
| Nov 12, 2025 | 350.00 | 355.40 | 346.80 | 348.00 | 348.00 | -1.40% | 174 |
| Nov 11, 2025 | 348.30 | 359.00 | 341.05 | 352.95 | 352.95 | 1.16% | 810 |
| Nov 10, 2025 | 346.65 | 350.00 | 342.00 | 348.90 | 348.90 | -0.31% | 95 |
| Nov 7, 2025 | 344.95 | 354.95 | 338.80 | 350.00 | 350.00 | 0.36% | 463 |
| Nov 6, 2025 | 330.10 | 354.85 | 330.10 | 348.75 | 348.75 | 2.77% | 898 |
| Nov 4, 2025 | 347.50 | 348.00 | 337.65 | 339.35 | 339.35 | -1.48% | 89 |
| Nov 3, 2025 | 336.90 | 352.30 | 336.90 | 344.45 | 344.45 | 1.76% | 1,335 |
| Oct 31, 2025 | 333.00 | 345.65 | 333.00 | 338.50 | 338.50 | 0.62% | 363 |
| Oct 30, 2025 | 333.95 | 337.75 | 333.65 | 336.40 | 336.40 | 1.02% | 335 |
| Oct 29, 2025 | 342.20 | 344.70 | 333.00 | 333.00 | 333.00 | -2.42% | 120 |
| Oct 28, 2025 | 332.80 | 349.10 | 331.35 | 341.25 | 341.25 | 2.77% | 382 |
| Oct 27, 2025 | 330.25 | 334.90 | 327.55 | 332.05 | 332.05 | 0.39% | 176 |
| Oct 24, 2025 | 335.05 | 359.00 | 325.05 | 330.75 | 330.75 | -0.54% | 471 |
| Oct 23, 2025 | 340.10 | 340.10 | 328.15 | 332.55 | 332.55 | -1.51% | 918 |
| Oct 21, 2025 | 339.50 | 341.15 | 334.30 | 337.65 | 337.65 | 1.09% | 25 |
| Oct 20, 2025 | 332.15 | 335.60 | 332.15 | 334.00 | 334.00 | 0.57% | 70 |
| Oct 17, 2025 | 337.40 | 339.55 | 331.95 | 332.10 | 332.10 | 0.03% | 155 |
| Oct 16, 2025 | 336.00 | 342.10 | 331.05 | 332.00 | 332.00 | 0.08% | 581 |
| Oct 15, 2025 | 342.15 | 342.15 | 331.05 | 331.75 | 331.75 | -2.58% | 1,208 |
| Oct 14, 2025 | 358.60 | 365.45 | 336.45 | 340.55 | 340.55 | -5.10% | 773 |
| Oct 13, 2025 | 356.50 | 364.00 | 354.10 | 358.85 | 358.85 | -2.54% | 577 |
| Oct 10, 2025 | 330.20 | 379.50 | 330.20 | 368.20 | 368.20 | 11.69% | 7,179 |
| Oct 9, 2025 | 336.15 | 341.85 | 328.60 | 329.65 | 329.65 | -2.31% | 1,179 |
| Oct 8, 2025 | 342.05 | 344.85 | 333.00 | 337.45 | 337.45 | -0.95% | 152 |
| Oct 7, 2025 | 346.55 | 351.65 | 338.30 | 340.70 | 340.70 | -1.56% | 520 |
| Oct 6, 2025 | 352.00 | 354.10 | 343.00 | 346.10 | 346.10 | -2.97% | 450 |
| Oct 3, 2025 | 362.95 | 362.95 | 345.60 | 356.70 | 356.70 | -0.70% | 387 |
| Sep 30, 2025 | 361.00 | 362.70 | 355.30 | 359.20 | 359.20 | -2.31% | 156 |
| Sep 29, 2025 | 365.00 | 370.20 | 362.35 | 367.70 | 367.70 | 0.40% | 74 |
| Sep 26, 2025 | 369.35 | 375.30 | 362.30 | 366.25 | 366.25 | -2.86% | 226 |
| Sep 25, 2025 | 376.45 | 377.35 | 370.70 | 377.05 | 377.05 | -0.51% | 170 |
| Sep 24, 2025 | 375.65 | 385.25 | 374.30 | 379.00 | 379.00 | 3.45% | 806 |
| Sep 23, 2025 | 374.35 | 374.35 | 363.05 | 366.35 | 366.35 | -1.23% | 260 |