GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 295.00
-6.45 (-2.14%)
May 8, 2026, 3:29 PM IST
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 305.05 | 308.10 | 291.50 | 298.20 | 298.20 | -1.08% | 6,482 |
| May 7, 2026 | 307.60 | 307.60 | 295.00 | 301.45 | 301.45 | 0.92% | 2,166 |
| May 6, 2026 | 292.00 | 302.85 | 288.20 | 298.70 | 298.70 | 0.20% | 2,903 |
| May 5, 2026 | 308.00 | 308.00 | 288.55 | 298.10 | 298.10 | 0.47% | 3,771 |
| May 4, 2026 | 297.45 | 299.95 | 294.00 | 296.70 | 296.70 | 0.26% | 466 |
| Apr 30, 2026 | 306.01 | 308.97 | 293.00 | 295.93 | 295.93 | -0.03% | 2,067 |
| Apr 29, 2026 | 297.72 | 304.29 | 293.35 | 296.02 | 296.02 | -0.57% | 1,406 |
| Apr 28, 2026 | 298.32 | 302.82 | 296.00 | 297.71 | 297.71 | -0.18% | 863 |
| Apr 27, 2026 | 297.01 | 300.00 | 292.14 | 298.25 | 298.25 | 2.46% | 1,669 |
| Apr 24, 2026 | 309.00 | 309.00 | 291.00 | 291.10 | 291.10 | -3.35% | 1,629 |
| Apr 23, 2026 | 303.60 | 311.98 | 298.80 | 301.20 | 301.20 | -2.34% | 2,906 |
| Apr 22, 2026 | 310.97 | 311.00 | 307.03 | 308.43 | 308.43 | 0.43% | 5,899 |
| Apr 21, 2026 | 305.01 | 308.90 | 299.02 | 307.11 | 307.11 | 0.59% | 1,335 |
| Apr 20, 2026 | 306.59 | 311.65 | 300.02 | 305.32 | 305.32 | 0.56% | 2,419 |
| Apr 17, 2026 | 299.78 | 304.05 | 296.78 | 303.63 | 303.63 | 2.65% | 1,546 |
| Apr 16, 2026 | 289.01 | 298.80 | 289.01 | 295.80 | 295.80 | 1.54% | 3,849 |
| Apr 15, 2026 | 303.50 | 303.50 | 289.55 | 291.30 | 291.30 | -1.36% | 2,487 |
| Apr 13, 2026 | 309.90 | 309.91 | 292.60 | 295.32 | 295.32 | -5.80% | 9,716 |
| Apr 10, 2026 | 304.40 | 318.65 | 302.00 | 313.49 | 313.49 | 4.68% | 15,158 |
| Apr 9, 2026 | 279.99 | 301.00 | 279.99 | 299.47 | 299.47 | 5.71% | 4,942 |
| Apr 8, 2026 | 274.00 | 288.00 | 262.00 | 283.29 | 283.29 | 10.34% | 10,498 |
| Apr 7, 2026 | 235.01 | 267.39 | 235.01 | 256.74 | 256.74 | 7.02% | 11,273 |
| Apr 6, 2026 | 244.51 | 244.51 | 236.40 | 239.91 | 239.91 | -0.90% | 9,644 |
| Apr 2, 2026 | 230.06 | 244.00 | 225.11 | 242.09 | 242.09 | 2.65% | 4,796 |
| Apr 1, 2026 | 233.80 | 237.36 | 225.00 | 235.85 | 235.85 | 6.60% | 3,534 |
| Mar 30, 2026 | 228.00 | 228.00 | 215.85 | 221.25 | 221.25 | -3.72% | 17,885 |
| Mar 27, 2026 | 256.00 | 256.00 | 227.10 | 229.80 | 229.80 | -9.72% | 8,939 |
| Mar 25, 2026 | 245.55 | 257.00 | 245.55 | 254.55 | 254.55 | 1.29% | 9,626 |
| Mar 24, 2026 | 258.75 | 258.75 | 245.00 | 251.30 | 251.30 | 2.78% | 11,812 |
| Mar 23, 2026 | 260.10 | 260.10 | 244.00 | 244.50 | 244.50 | -7.10% | 3,501 |
| Mar 20, 2026 | 271.95 | 271.95 | 255.45 | 263.20 | 263.20 | 3.26% | 2,282 |
| Mar 19, 2026 | 255.90 | 262.45 | 250.10 | 254.90 | 254.90 | -3.52% | 14,834 |
| Mar 18, 2026 | 258.20 | 266.40 | 250.00 | 264.20 | 264.20 | 4.86% | 4,768 |
| Mar 17, 2026 | 260.10 | 268.00 | 250.50 | 251.95 | 251.95 | -2.38% | 6,926 |
| Mar 16, 2026 | 263.65 | 263.65 | 253.00 | 258.10 | 258.10 | -2.09% | 2,564 |
| Mar 13, 2026 | 266.00 | 266.00 | 258.00 | 263.60 | 263.60 | 0.36% | 3,302 |
| Mar 12, 2026 | 261.30 | 269.80 | 259.65 | 262.65 | 262.65 | -2.47% | 3,913 |
| Mar 11, 2026 | 263.30 | 278.65 | 263.30 | 269.30 | 269.30 | -2.05% | 2,479 |
| Mar 10, 2026 | 283.00 | 292.70 | 270.85 | 274.95 | 274.95 | 5.43% | 14,780 |
| Mar 9, 2026 | 273.05 | 273.05 | 252.25 | 260.80 | 260.80 | -5.73% | 9,080 |
| Mar 6, 2026 | 280.05 | 282.00 | 276.00 | 276.65 | 276.65 | 0.18% | 921 |
| Mar 5, 2026 | 295.00 | 295.00 | 275.00 | 276.15 | 276.15 | -3.19% | 5,572 |
| Mar 4, 2026 | 284.60 | 295.00 | 276.35 | 285.25 | 285.25 | 0.25% | 2,080 |
| Mar 2, 2026 | 275.15 | 296.85 | 275.15 | 284.55 | 284.55 | -1.18% | 1,689 |
| Feb 27, 2026 | 291.65 | 292.70 | 287.10 | 287.95 | 287.95 | -1.27% | 7,727 |
| Feb 26, 2026 | 290.00 | 295.55 | 285.05 | 291.65 | 291.65 | 1.16% | 10,603 |
| Feb 25, 2026 | 298.90 | 298.90 | 286.35 | 288.30 | 288.30 | -0.64% | 1,165 |
| Feb 24, 2026 | 289.75 | 293.70 | 289.00 | 290.15 | 290.15 | -0.02% | 2,216 |
| Feb 23, 2026 | 292.15 | 295.75 | 289.00 | 290.20 | 290.20 | -0.67% | 2,182 |
| Feb 20, 2026 | 296.45 | 299.25 | 291.10 | 292.15 | 292.15 | -1.52% | 3,097 |