GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 375.95
0.00 (0.00%)
At close: Aug 21, 2026
BOM:532764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 375.95 | - | 344 |
| Aug 19, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 375.95 | 4.87% | 10 |
| Aug 18, 2026 | 358.30 | 385.95 | 358.30 | 358.50 | 358.50 | -3.11% | 94 |
| Aug 17, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.03% | 37 |
| Aug 14, 2026 | 367.10 | 371.00 | 366.55 | 370.10 | 370.10 | -4.07% | 24 |
| Aug 13, 2026 | 387.90 | 388.00 | 385.80 | 385.80 | 385.80 | -1.58% | 101 |
| Aug 12, 2026 | 376.00 | 392.00 | 375.30 | 392.00 | 392.00 | 0.59% | 185 |
| Aug 11, 2026 | 371.90 | 393.00 | 361.10 | 389.70 | 389.70 | 3.92% | 144 |
| Aug 10, 2026 | 364.00 | 375.00 | 364.00 | 375.00 | 375.00 | 3.02% | 16 |
| Aug 7, 2026 | 361.00 | 364.00 | 361.00 | 364.00 | 364.00 | 0.83% | 4,852 |
| Aug 6, 2026 | 360.00 | 362.00 | 360.00 | 361.00 | 361.00 | 0.28% | 2,036 |
| Aug 5, 2026 | 350.30 | 360.00 | 350.00 | 360.00 | 360.00 | -2.17% | 152 |
| Aug 3, 2026 | 355.70 | 368.00 | 355.70 | 368.00 | 368.00 | 1.39% | 19 |
| Jul 31, 2026 | 355.00 | 362.95 | 355.00 | 362.95 | 362.95 | 4.60% | 32 |
| Jul 28, 2026 | 352.15 | 352.15 | 347.00 | 347.00 | 347.00 | -1.46% | 261 |
| Jul 27, 2026 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | 4.68% | 20 |
| Jul 24, 2026 | 335.30 | 357.95 | 335.30 | 336.40 | 336.40 | -4.05% | 150 |
| Jul 23, 2026 | 352.55 | 367.95 | 350.55 | 350.60 | 350.60 | -4.99% | 510 |
| Jul 22, 2026 | 345.00 | 369.95 | 338.35 | 369.00 | 369.00 | 3.96% | 356 |
| Jul 21, 2026 | 355.00 | 355.00 | 349.95 | 354.95 | 354.95 | 4.24% | 215 |
| Jul 17, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -4.97% | 12 |
| Jul 16, 2026 | 358.20 | 358.30 | 358.20 | 358.30 | 358.30 | 0.03% | 39 |
| Jul 15, 2026 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | 4.98% | 40 |
| Jul 14, 2026 | 345.00 | 345.00 | 341.20 | 341.20 | 341.20 | -4.89% | 56 |
| Jul 13, 2026 | 350.00 | 358.75 | 332.50 | 358.75 | 358.75 | 2.50% | 868 |
| Jul 10, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 1.45% | 77 |
| Jul 8, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 13 |
| Jul 7, 2026 | 355.00 | 355.00 | 344.00 | 345.00 | 345.00 | -4.62% | 53 |
| Jul 6, 2026 | 362.30 | 362.30 | 361.00 | 361.70 | 361.70 | 4.83% | 34 |
| Jul 3, 2026 | 349.00 | 349.00 | 336.60 | 345.05 | 345.05 | -0.07% | 207 |
| Jul 2, 2026 | 346.50 | 346.70 | 342.50 | 345.30 | 345.30 | -0.20% | 14 |
| Jul 1, 2026 | 349.90 | 349.90 | 343.50 | 346.00 | 346.00 | 3.28% | 33 |
| Jun 30, 2026 | 334.90 | 335.00 | 332.50 | 335.00 | 335.00 | 1.21% | 883 |
| Jun 29, 2026 | 340.00 | 340.05 | 330.20 | 331.00 | 331.00 | -4.22% | 384 |
| Jun 25, 2026 | 350.50 | 352.70 | 337.95 | 345.60 | 345.60 | -0.45% | 39 |
| Jun 23, 2026 | 358.90 | 358.90 | 346.10 | 347.15 | 347.15 | -0.81% | 442 |
| Jun 22, 2026 | 351.00 | 359.95 | 347.50 | 350.00 | 350.00 | -1.85% | 983 |
| Jun 19, 2026 | 360.35 | 360.35 | 350.55 | 356.60 | 356.60 | 1.60% | 82 |
| Jun 18, 2026 | 347.45 | 374.25 | 345.00 | 351.00 | 351.00 | 4.54% | 2,431 |
| Jun 17, 2026 | 321.00 | 344.45 | 318.00 | 335.75 | 335.75 | 2.39% | 2,285 |
| Jun 16, 2026 | 317.05 | 328.00 | 317.05 | 327.90 | 327.90 | 0.72% | 883 |
| Jun 15, 2026 | 319.25 | 334.75 | 319.25 | 325.55 | 325.55 | 1.97% | 39 |
| Jun 12, 2026 | 322.70 | 328.35 | 319.25 | 319.25 | 319.25 | -0.99% | 40 |
| Jun 11, 2026 | 321.95 | 324.10 | 321.95 | 322.45 | 322.45 | -4.03% | 176 |
| Jun 10, 2026 | 328.00 | 390.00 | 326.55 | 336.00 | 336.00 | 2.39% | 911 |
| Jun 9, 2026 | 322.50 | 368.35 | 319.00 | 328.15 | 328.15 | 1.66% | 521 |
| Jun 8, 2026 | 313.00 | 326.50 | 313.00 | 322.80 | 322.80 | -2.20% | 126 |
| Jun 5, 2026 | 330.60 | 340.40 | 327.50 | 330.05 | 330.05 | -0.47% | 234 |
| Jun 4, 2026 | 327.50 | 331.60 | 327.50 | 331.60 | 331.60 | 2.52% | 2 |
| Jun 3, 2026 | 320.50 | 326.50 | 320.50 | 323.45 | 323.45 | -0.93% | 290 |