GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 356.60
+5.60 (1.60%)
At close: Jun 19, 2026
BOM:532764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 323.50 | 327.25 | 323.50 | 326.50 | 326.50 | 0.99% | 36 |
| Jun 1, 2026 | 324.50 | 324.50 | 317.10 | 323.30 | 323.30 | 2.39% | 176 |
| May 29, 2026 | 326.10 | 326.65 | 314.25 | 315.75 | 315.75 | -0.58% | 139 |
| May 27, 2026 | 328.75 | 329.00 | 317.25 | 317.60 | 317.60 | 0.30% | 274 |
| May 26, 2026 | 324.80 | 324.80 | 310.00 | 316.65 | 316.65 | -2.73% | 815 |
| May 25, 2026 | 335.05 | 335.95 | 321.50 | 325.55 | 325.55 | -1.26% | 147 |
| May 22, 2026 | 320.00 | 337.00 | 320.00 | 329.70 | 329.70 | -1.95% | 1,172 |
| May 21, 2026 | 341.10 | 341.10 | 334.00 | 336.25 | 336.25 | -0.27% | 98 |
| May 20, 2026 | 342.95 | 351.00 | 335.10 | 337.15 | 337.15 | -1.92% | 689 |
| May 19, 2026 | 333.10 | 351.20 | 332.05 | 343.75 | 343.75 | 3.73% | 3,530 |
| May 18, 2026 | 303.95 | 361.00 | 303.95 | 331.40 | 331.40 | 10.15% | 27,340 |
| May 15, 2026 | 299.90 | 303.95 | 299.90 | 300.85 | 300.85 | -1.02% | 87 |
| May 14, 2026 | 304.00 | 304.00 | 303.95 | 303.95 | 303.95 | -0.12% | 33 |
| May 13, 2026 | 295.00 | 308.00 | 295.00 | 304.30 | 304.30 | -0.43% | 166 |
| May 12, 2026 | 304.95 | 305.60 | 301.80 | 305.60 | 305.60 | -2.05% | 11 |
| May 11, 2026 | 281.00 | 312.00 | 281.00 | 312.00 | 312.00 | 3.81% | 231 |
| May 8, 2026 | 306.30 | 309.05 | 292.10 | 300.55 | 300.55 | 1.88% | 974 |
| May 7, 2026 | 297.50 | 303.05 | 295.00 | 295.00 | 295.00 | -2.64% | 69 |
| May 6, 2026 | 293.95 | 304.25 | 289.10 | 303.00 | 303.00 | 1.68% | 1,062 |
| May 5, 2026 | 296.85 | 324.00 | 290.00 | 298.00 | 298.00 | 0.39% | 937 |
| May 4, 2026 | 298.30 | 298.30 | 296.80 | 296.85 | 296.85 | -0.85% | 30 |
| Apr 30, 2026 | 293.25 | 302.15 | 293.25 | 299.40 | 299.40 | 1.15% | 9 |
| Apr 29, 2026 | 298.10 | 300.00 | 296.00 | 296.00 | 296.00 | -1.99% | 676 |
| Apr 28, 2026 | 302.90 | 302.90 | 302.00 | 302.00 | 302.00 | 2.20% | 30 |
| Apr 27, 2026 | 299.35 | 299.35 | 284.00 | 295.50 | 295.50 | -1.29% | 775 |
| Apr 24, 2026 | 295.95 | 299.35 | 294.55 | 299.35 | 299.35 | -0.56% | 103 |
| Apr 23, 2026 | 301.95 | 301.95 | 298.10 | 301.05 | 301.05 | -0.31% | 18 |
| 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 |