GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 305.65
-0.85 (-0.28%)
Jan 23, 2026, 3:28 PM IST
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 307.15 | 310.00 | 307.00 | 307.15 | - | 0.21% | 267 |
| Jan 22, 2026 | 302.05 | 314.80 | 302.05 | 306.50 | 306.50 | - | 991 |
| Jan 21, 2026 | 307.85 | 310.50 | 305.20 | 306.50 | 306.50 | - | 859 |
| Jan 20, 2026 | 310.65 | 313.45 | 305.20 | 306.50 | 306.50 | -1.42% | 2,440 |
| Jan 19, 2026 | 306.10 | 315.95 | 306.10 | 310.90 | 310.90 | -1.27% | 1,856 |
| Jan 16, 2026 | 318.80 | 318.80 | 312.50 | 314.90 | 314.90 | 0.51% | 1,546 |
| Jan 14, 2026 | 312.05 | 322.95 | 310.35 | 313.30 | 313.30 | 0.19% | 3,149 |
| Jan 13, 2026 | 315.80 | 315.80 | 307.90 | 312.70 | 312.70 | -0.52% | 460 |
| Jan 12, 2026 | 313.35 | 315.05 | 306.15 | 314.35 | 314.35 | 0.32% | 1,215 |
| Jan 9, 2026 | 318.05 | 318.05 | 308.10 | 313.35 | 313.35 | -1.09% | 2,636 |
| Jan 8, 2026 | 327.00 | 327.00 | 314.90 | 316.80 | 316.80 | 0.06% | 3,325 |
| Jan 7, 2026 | 315.70 | 321.45 | 314.80 | 316.60 | 316.60 | 0.30% | 1,988 |
| Jan 6, 2026 | 320.00 | 321.30 | 312.90 | 315.65 | 315.65 | -1.21% | 2,313 |
| Jan 5, 2026 | 323.40 | 325.75 | 316.20 | 319.50 | 319.50 | -1.14% | 20,914 |
| Jan 2, 2026 | 315.80 | 323.40 | 315.75 | 323.20 | 323.20 | 2.36% | 5,654 |
| Jan 1, 2026 | 321.10 | 321.10 | 312.25 | 315.75 | 315.75 | -0.50% | 3,319 |
| Dec 31, 2025 | 317.55 | 321.20 | 313.65 | 317.35 | 317.35 | -0.19% | 2,584 |
| Dec 30, 2025 | 321.80 | 322.50 | 316.70 | 317.95 | 317.95 | -0.05% | 2,993 |
| Dec 29, 2025 | 322.45 | 322.45 | 316.60 | 318.10 | 318.10 | -1.55% | 4,148 |
| Dec 26, 2025 | 332.10 | 332.10 | 322.00 | 323.10 | 323.10 | -2.58% | 7,944 |
| Dec 24, 2025 | 332.95 | 335.10 | 328.00 | 331.65 | 331.65 | -0.57% | 2,573 |
| Dec 23, 2025 | 337.70 | 337.70 | 333.00 | 333.55 | 333.55 | -0.45% | 2,059 |
| Dec 22, 2025 | 338.05 | 338.05 | 334.80 | 335.05 | 335.05 | -0.33% | 1,689 |
| Dec 19, 2025 | 339.30 | 340.05 | 334.10 | 336.15 | 336.15 | -0.58% | 3,048 |
| Dec 18, 2025 | 341.95 | 341.95 | 337.00 | 338.10 | 338.10 | -0.92% | 1,727 |
| Dec 17, 2025 | 342.75 | 342.75 | 338.10 | 341.25 | 341.25 | -0.34% | 2,568 |
| Dec 16, 2025 | 341.85 | 348.45 | 338.90 | 342.40 | 342.40 | -0.39% | 3,586 |
| Dec 15, 2025 | 344.75 | 345.95 | 342.25 | 343.75 | 343.75 | 0.95% | 1,407 |
| Dec 12, 2025 | 346.95 | 346.95 | 336.90 | 340.50 | 340.50 | -1.20% | 3,713 |
| Dec 11, 2025 | 347.30 | 347.30 | 342.05 | 344.65 | 344.65 | -0.95% | 2,200 |
| Dec 10, 2025 | 349.45 | 352.45 | 345.60 | 347.95 | 347.95 | 0.71% | 1,703 |
| Dec 9, 2025 | 348.15 | 350.00 | 341.90 | 345.50 | 345.50 | -0.80% | 2,716 |
| Dec 8, 2025 | 351.00 | 352.70 | 342.50 | 348.30 | 348.30 | -0.14% | 8,827 |
| Dec 5, 2025 | 356.80 | 356.80 | 347.00 | 348.80 | 348.80 | -1.26% | 8,063 |
| Dec 4, 2025 | 359.10 | 377.10 | 352.10 | 353.25 | 353.25 | -0.53% | 3,239 |
| Dec 3, 2025 | 360.65 | 364.90 | 353.15 | 355.15 | 355.15 | -0.70% | 2,593 |
| Dec 2, 2025 | 367.15 | 367.20 | 355.15 | 357.65 | 357.65 | -0.64% | 4,193 |
| Dec 1, 2025 | 370.00 | 370.00 | 356.90 | 359.95 | 359.95 | -1.00% | 14,547 |
| Nov 28, 2025 | 356.20 | 367.35 | 356.20 | 363.60 | 363.60 | -0.49% | 7,047 |
| Nov 27, 2025 | 366.80 | 370.05 | 360.50 | 365.40 | 365.40 | -0.38% | 3,863 |
| Nov 26, 2025 | 362.00 | 374.50 | 362.00 | 366.80 | 366.80 | -1.01% | 5,869 |
| Nov 25, 2025 | 351.50 | 375.75 | 351.50 | 370.55 | 370.55 | 4.60% | 13,106 |
| Nov 24, 2025 | 365.70 | 368.90 | 353.00 | 354.25 | 354.25 | -2.77% | 4,614 |
| Nov 21, 2025 | 372.90 | 372.90 | 359.05 | 364.35 | 364.35 | -1.31% | 6,875 |
| Nov 20, 2025 | 360.00 | 371.50 | 359.95 | 369.20 | 369.20 | 0.61% | 4,923 |
| Nov 19, 2025 | 369.15 | 369.95 | 362.60 | 366.95 | 366.95 | 0.22% | 3,626 |
| Nov 18, 2025 | 368.45 | 373.45 | 347.70 | 366.15 | 366.15 | 1.01% | 13,420 |
| Nov 17, 2025 | 359.50 | 368.50 | 358.75 | 362.50 | 362.50 | 0.83% | 10,491 |
| Nov 14, 2025 | 353.90 | 366.80 | 348.65 | 359.50 | 359.50 | 0.77% | 6,715 |
| Nov 13, 2025 | 355.50 | 361.20 | 346.95 | 356.75 | 356.75 | 2.28% | 10,871 |