GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 298.40
-12.10 (-3.90%)
At close: Feb 12, 2026
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 311.25 | 315.00 | 296.85 | 298.40 | 298.40 | -3.90% | 1,498 |
| Feb 11, 2026 | 320.00 | 320.00 | 310.00 | 310.50 | 310.50 | -4.30% | 552 |
| Feb 10, 2026 | 311.80 | 329.00 | 308.40 | 324.45 | 324.45 | 4.86% | 2,425 |
| Feb 9, 2026 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | -1.96% | 1 |
| Feb 6, 2026 | 308.00 | 315.60 | 308.00 | 315.60 | 315.60 | -0.79% | 4 |
| Feb 3, 2026 | 321.85 | 321.85 | 306.60 | 318.10 | 318.10 | 6.48% | 575 |
| Feb 2, 2026 | 301.00 | 303.00 | 296.05 | 298.75 | 298.75 | -3.89% | 279 |
| Jan 29, 2026 | 318.15 | 318.30 | 310.80 | 310.85 | 310.85 | 1.72% | 162 |
| Jan 28, 2026 | 306.70 | 306.70 | 305.60 | 305.60 | 305.60 | 0.03% | 52 |
| Jan 27, 2026 | 314.95 | 314.95 | 305.50 | 305.50 | 305.50 | 0.16% | 19 |
| Jan 23, 2026 | 308.90 | 308.90 | 303.95 | 305.00 | 305.00 | -1.26% | 41 |
| Jan 22, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | -0.53% | 1 |
| Jan 20, 2026 | 315.00 | 315.00 | 305.90 | 310.55 | 310.55 | -1.69% | 331 |
| Jan 19, 2026 | 314.00 | 315.90 | 308.20 | 315.90 | 315.90 | 0.48% | 169 |
| Jan 16, 2026 | 315.50 | 315.50 | 312.00 | 314.40 | 314.40 | -0.35% | 109 |
| Jan 14, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.56% | 71 |
| Jan 8, 2026 | 353.90 | 353.90 | 312.20 | 320.50 | 320.50 | 2.10% | 194 |
| Jan 6, 2026 | 317.70 | 319.00 | 313.90 | 313.90 | 313.90 | -1.92% | 113 |
| Jan 5, 2026 | 322.40 | 322.40 | 314.90 | 320.05 | 320.05 | 0.61% | 13,952 |
| Jan 2, 2026 | 319.70 | 320.50 | 318.10 | 318.10 | 318.10 | 0.55% | 3 |
| Jan 1, 2026 | 320.50 | 320.50 | 310.95 | 316.35 | 316.35 | -0.52% | 699 |
| Dec 31, 2025 | 317.40 | 322.10 | 311.95 | 318.00 | 318.00 | 0.44% | 654 |
| Dec 30, 2025 | 319.70 | 323.65 | 316.60 | 316.60 | 316.60 | -0.24% | 772 |
| Dec 29, 2025 | 321.00 | 321.00 | 317.35 | 317.35 | 317.35 | -1.73% | 95 |
| Dec 26, 2025 | 326.50 | 326.50 | 322.35 | 322.95 | 322.95 | -3.80% | 803 |
| Dec 24, 2025 | 330.25 | 338.70 | 326.70 | 335.70 | 335.70 | 0.63% | 115 |
| Dec 23, 2025 | 335.00 | 335.00 | 332.95 | 333.60 | 333.60 | -0.71% | 52 |
| Dec 22, 2025 | 336.65 | 336.65 | 335.50 | 336.00 | 336.00 | -0.21% | 63 |
| Dec 19, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | - | 500 |
| Dec 18, 2025 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | -0.97% | 1 |
| Dec 17, 2025 | 340.40 | 340.40 | 340.00 | 340.00 | 340.00 | -0.12% | 30 |
| Dec 16, 2025 | 350.80 | 350.90 | 339.05 | 340.40 | 340.40 | -1.62% | 167 |
| Dec 15, 2025 | 345.00 | 346.00 | 342.80 | 346.00 | 346.00 | 1.78% | 24 |
| Dec 12, 2025 | 342.85 | 342.90 | 338.95 | 339.95 | 339.95 | -0.72% | 71 |
| Dec 11, 2025 | 342.60 | 342.60 | 342.30 | 342.40 | 342.40 | -1.62% | 241 |
| Dec 9, 2025 | 348.05 | 349.80 | 344.65 | 348.05 | 348.05 | -0.70% | 17 |
| Dec 8, 2025 | 352.25 | 352.60 | 344.50 | 350.50 | 350.50 | 0.60% | 251 |
| 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 |