GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 302.00
-1.00 (-0.33%)
At close: Apr 21, 2026
BOM:532764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.33% | 1 |
| Apr 20, 2026 | 311.95 | 312.10 | 303.00 | 303.00 | 303.00 | -0.53% | 482 |
| Apr 17, 2026 | 304.70 | 306.85 | 300.25 | 304.60 | 304.60 | 2.91% | 188 |
| Apr 16, 2026 | 294.95 | 298.10 | 291.30 | 296.00 | 296.00 | 0.85% | 2,352 |
| Apr 15, 2026 | 298.60 | 305.35 | 288.80 | 293.50 | 293.50 | -0.19% | 171 |
| Apr 13, 2026 | 302.95 | 305.00 | 293.60 | 294.05 | 294.05 | -5.62% | 771 |
| Apr 10, 2026 | 306.55 | 315.80 | 301.15 | 311.55 | 311.55 | 4.65% | 206 |
| Apr 9, 2026 | 286.70 | 301.30 | 286.70 | 297.70 | 297.70 | 4.97% | 402 |
| Apr 8, 2026 | 274.00 | 284.50 | 272.90 | 283.60 | 283.60 | 10.61% | 2,675 |
| Apr 7, 2026 | 240.35 | 256.50 | 237.55 | 256.40 | 256.40 | 5.43% | 1,336 |
| Apr 6, 2026 | 244.40 | 244.50 | 236.15 | 243.20 | 243.20 | -0.33% | 559 |
| Apr 2, 2026 | 231.55 | 244.00 | 227.50 | 244.00 | 244.00 | 5.67% | 2,037 |
| Apr 1, 2026 | 233.45 | 236.00 | 227.45 | 230.90 | 230.90 | 5.24% | 129 |
| Mar 30, 2026 | 223.90 | 226.45 | 216.60 | 219.40 | 219.40 | -3.56% | 117 |
| Mar 27, 2026 | 252.00 | 252.00 | 226.50 | 227.50 | 227.50 | -8.78% | 3,368 |
| Mar 25, 2026 | 255.00 | 255.00 | 249.00 | 249.40 | 249.40 | -1.73% | 2,193 |
| Mar 24, 2026 | 251.00 | 254.00 | 245.70 | 253.80 | 253.80 | 3.63% | 395 |
| Mar 23, 2026 | 257.50 | 257.50 | 244.55 | 244.90 | 244.90 | -5.81% | 178 |
| Mar 20, 2026 | 260.95 | 260.95 | 256.05 | 260.00 | 260.00 | 0.50% | 17 |
| Mar 19, 2026 | 257.95 | 267.30 | 252.55 | 258.70 | 258.70 | -0.35% | 560 |
| Mar 18, 2026 | 257.00 | 260.10 | 249.80 | 259.60 | 259.60 | 3.02% | 545 |
| Mar 17, 2026 | 258.10 | 260.05 | 251.50 | 252.00 | 252.00 | -1.18% | 197 |
| Mar 16, 2026 | 256.95 | 256.95 | 252.05 | 255.00 | 255.00 | -4.46% | 155 |
| Mar 13, 2026 | 259.50 | 266.90 | 259.50 | 266.90 | 266.90 | 2.40% | 4 |
| Mar 12, 2026 | 265.00 | 267.00 | 259.15 | 260.65 | 260.65 | -3.34% | 182 |
| Mar 11, 2026 | 270.65 | 280.55 | 265.70 | 269.65 | 269.65 | -2.03% | 151 |
| Mar 10, 2026 | 285.10 | 289.00 | 272.00 | 275.25 | 275.25 | 5.36% | 563 |
| Mar 9, 2026 | 262.95 | 269.55 | 256.50 | 261.25 | 261.25 | -7.09% | 2,128 |
| Mar 6, 2026 | 272.20 | 284.10 | 271.00 | 281.20 | 281.20 | 1.53% | 11 |
| Mar 5, 2026 | 286.70 | 286.70 | 274.25 | 276.95 | 276.95 | -5.72% | 100 |
| Mar 4, 2026 | 291.85 | 318.00 | 291.85 | 293.75 | 293.75 | 1.84% | 904 |
| Mar 2, 2026 | 282.20 | 295.55 | 282.20 | 288.45 | 288.45 | 0.54% | 207 |
| Feb 27, 2026 | 288.95 | 288.95 | 286.90 | 286.90 | 286.90 | -0.69% | 4 |
| Feb 26, 2026 | 291.75 | 293.45 | 287.85 | 288.90 | 288.90 | 0.78% | 7,139 |
| Feb 25, 2026 | 293.40 | 293.40 | 284.20 | 286.65 | 286.65 | -0.78% | 13,124 |
| Feb 24, 2026 | 295.75 | 338.00 | 288.55 | 288.90 | 288.90 | -0.72% | 409 |
| Feb 23, 2026 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | -1.89% | 950 |
| Feb 20, 2026 | 296.10 | 296.70 | 296.10 | 296.60 | 296.60 | -3.50% | 12 |
| Feb 19, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 1.91% | 50 |
| Feb 18, 2026 | 308.35 | 308.35 | 301.60 | 301.60 | 301.60 | 2.05% | 26 |
| Feb 17, 2026 | 306.70 | 306.70 | 295.55 | 295.55 | 295.55 | -1.15% | 177 |
| Feb 16, 2026 | 289.95 | 299.05 | 286.95 | 299.00 | 299.00 | 0.20% | 54 |
| 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 |