GeeCee Ventures Limited (BOM:532764)
India · Delayed Price · Currency is INR 365.75
+4.65 (1.29%)
At close: Oct 6, 2026
BOM:532764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | -0.01% | 8 |
| Oct 6, 2026 | 370.50 | 370.50 | 363.00 | 365.75 | 365.75 | 1.29% | 17 |
| Oct 5, 2026 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 0.29% | 1 |
| Oct 1, 2026 | 378.70 | 378.70 | 360.05 | 360.05 | 360.05 | -4.95% | 56 |
| Sep 30, 2026 | 360.50 | 378.80 | 360.50 | 378.80 | 378.80 | - | 66 |
| Sep 29, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -0.73% | 1 |
| Sep 28, 2026 | 359.10 | 381.60 | 359.10 | 381.60 | 381.60 | 0.97% | 54 |
| Sep 25, 2026 | 377.95 | 377.95 | 377.95 | 377.95 | 377.95 | -0.16% | 1 |
| Sep 24, 2026 | 384.00 | 384.00 | 351.40 | 378.55 | 378.55 | 3.43% | 323 |
| Sep 23, 2026 | 363.05 | 374.20 | 363.05 | 366.00 | 366.00 | -4.16% | 283 |
| Sep 22, 2026 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | - | 1 |
| Sep 21, 2026 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | -0.53% | 4 |
| Sep 17, 2026 | 352.30 | 383.95 | 350.20 | 383.95 | 383.95 | 4.33% | 16 |
| Sep 16, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.27% | 1 |
| Sep 15, 2026 | 369.95 | 369.95 | 369.00 | 369.00 | 369.00 | -1.03% | 31 |
| Sep 11, 2026 | 358.35 | 372.85 | 355.20 | 372.85 | 372.85 | -0.25% | 13 |
| Sep 10, 2026 | 357.60 | 375.45 | 357.60 | 373.80 | 373.80 | 4.53% | 21 |
| Sep 9, 2026 | 358.00 | 358.10 | 357.55 | 357.60 | 357.60 | -4.64% | 51 |
| Sep 8, 2026 | 393.75 | 393.75 | 375.00 | 375.00 | 375.00 | -0.78% | 50 |
| Sep 7, 2026 | 391.00 | 391.00 | 363.10 | 377.95 | 377.95 | 0.29% | 259 |
| Sep 4, 2026 | 378.85 | 378.85 | 378.85 | 378.85 | 376.85 | -0.47% | 100 |
| Sep 3, 2026 | 372.00 | 380.95 | 371.90 | 380.65 | 378.64 | 4.88% | 72 |
| Sep 1, 2026 | 365.00 | 375.00 | 360.55 | 362.95 | 361.03 | -1.91% | 56 |
| Aug 31, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 368.05 | 1.37% | 4 |
| Aug 26, 2026 | 368.65 | 376.20 | 365.00 | 365.00 | 363.07 | -2.98% | 102 |
| Aug 24, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 374.21 | 0.07% | 3 |
| Aug 21, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 373.97 | - | 344 |
| Aug 19, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 373.97 | 4.87% | 10 |
| Aug 18, 2026 | 358.30 | 385.95 | 358.30 | 358.50 | 356.61 | -3.11% | 94 |
| Aug 17, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 368.05 | -0.03% | 37 |
| Aug 14, 2026 | 367.10 | 371.00 | 366.55 | 370.10 | 368.15 | -4.07% | 24 |
| Aug 13, 2026 | 387.90 | 388.00 | 385.80 | 385.80 | 383.76 | -1.58% | 101 |
| Aug 12, 2026 | 376.00 | 392.00 | 375.30 | 392.00 | 389.93 | 0.59% | 185 |
| Aug 11, 2026 | 371.90 | 393.00 | 361.10 | 389.70 | 387.64 | 3.92% | 144 |
| Aug 10, 2026 | 364.00 | 375.00 | 364.00 | 375.00 | 373.02 | 3.02% | 16 |
| Aug 7, 2026 | 361.00 | 364.00 | 361.00 | 364.00 | 362.08 | 0.83% | 4,852 |
| Aug 6, 2026 | 360.00 | 362.00 | 360.00 | 361.00 | 359.09 | 0.28% | 2,036 |
| Aug 5, 2026 | 350.30 | 360.00 | 350.00 | 360.00 | 358.10 | -2.17% | 152 |
| Aug 3, 2026 | 355.70 | 368.00 | 355.70 | 368.00 | 366.06 | 1.39% | 19 |
| Jul 31, 2026 | 355.00 | 362.95 | 355.00 | 362.95 | 361.03 | 4.60% | 32 |
| Jul 28, 2026 | 352.15 | 352.15 | 347.00 | 347.00 | 345.17 | -1.46% | 261 |
| Jul 27, 2026 | 352.15 | 352.15 | 352.15 | 352.15 | 350.29 | 4.68% | 20 |
| Jul 24, 2026 | 335.30 | 357.95 | 335.30 | 336.40 | 334.62 | -4.05% | 150 |
| Jul 23, 2026 | 352.55 | 367.95 | 350.55 | 350.60 | 348.75 | -4.99% | 510 |
| Jul 22, 2026 | 345.00 | 369.95 | 338.35 | 369.00 | 367.05 | 3.96% | 356 |
| Jul 21, 2026 | 355.00 | 355.00 | 349.95 | 354.95 | 353.08 | 4.24% | 215 |
| Jul 17, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 338.70 | -4.97% | 12 |
| Jul 16, 2026 | 358.20 | 358.30 | 358.20 | 358.30 | 356.41 | 0.03% | 39 |
| Jul 15, 2026 | 358.20 | 358.20 | 358.20 | 358.20 | 356.31 | 4.98% | 40 |
| Jul 14, 2026 | 345.00 | 345.00 | 341.20 | 341.20 | 339.40 | -4.89% | 56 |