GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 354.00
+9.55 (2.77%)
Jul 31, 2026, 3:29 PM IST
GeeCee Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 345.65 | 361.00 | 343.00 | 352.05 | 352.05 | 2.21% | 6,134 |
| Jul 30, 2026 | 331.70 | 346.85 | 331.70 | 344.45 | 344.45 | 0.86% | 2,263 |
| Jul 29, 2026 | 337.30 | 347.00 | 330.50 | 341.50 | 341.50 | 1.25% | 1,550 |
| Jul 28, 2026 | 347.00 | 347.00 | 327.00 | 337.30 | 337.30 | -1.06% | 3,705 |
| Jul 27, 2026 | 342.70 | 344.00 | 340.20 | 340.90 | 340.90 | 2.02% | 1,005 |
| Jul 24, 2026 | 346.00 | 346.00 | 330.75 | 334.15 | 334.15 | -3.42% | 4,061 |
| Jul 23, 2026 | 344.00 | 349.95 | 344.00 | 346.00 | 346.00 | 0.39% | 230 |
| Jul 22, 2026 | 351.00 | 358.00 | 341.40 | 344.65 | 344.65 | -2.81% | 3,611 |
| Jul 21, 2026 | 349.00 | 357.95 | 345.10 | 354.60 | 354.60 | 2.81% | 2,482 |
| Jul 20, 2026 | 342.70 | 352.90 | 342.70 | 344.90 | 344.90 | 0.76% | 3,159 |
| Jul 17, 2026 | 362.95 | 362.95 | 340.00 | 342.30 | 342.30 | -1.92% | 3,241 |
| Jul 16, 2026 | 342.40 | 357.85 | 342.40 | 349.00 | 349.00 | 1.75% | 3,271 |
| Jul 15, 2026 | 343.75 | 358.70 | 342.80 | 343.00 | 343.00 | -0.68% | 2,199 |
| Jul 14, 2026 | 342.70 | 358.10 | 341.90 | 345.35 | 345.35 | 0.77% | 3,280 |
| Jul 13, 2026 | 350.00 | 359.70 | 339.70 | 342.70 | 342.70 | -1.79% | 2,356 |
| Jul 10, 2026 | 332.35 | 348.95 | 332.00 | 348.95 | 348.95 | 4.99% | 5,020 |
| Jul 9, 2026 | 347.80 | 351.45 | 330.55 | 332.35 | 332.35 | -2.12% | 1,654 |
| Jul 8, 2026 | 342.00 | 355.00 | 331.30 | 339.55 | 339.55 | -1.64% | 7,452 |
| Jul 7, 2026 | 341.00 | 355.00 | 341.00 | 345.20 | 345.20 | -1.85% | 1,455 |
| Jul 6, 2026 | 359.90 | 359.90 | 341.10 | 351.70 | 351.70 | -1.04% | 2,791 |
| Jul 3, 2026 | 345.90 | 356.00 | 337.00 | 355.40 | 355.40 | 3.12% | 5,206 |
| Jul 2, 2026 | 354.80 | 354.80 | 340.50 | 344.65 | 344.65 | -0.45% | 2,870 |
| Jul 1, 2026 | 348.75 | 351.90 | 340.00 | 346.20 | 346.20 | 0.16% | 1,838 |
| Jun 30, 2026 | 331.00 | 349.35 | 331.00 | 345.65 | 345.65 | 4.03% | 3,719 |
| Jun 29, 2026 | 342.10 | 342.10 | 331.20 | 332.25 | 332.25 | -2.92% | 2,292 |
| Jun 25, 2026 | 349.90 | 360.10 | 338.50 | 342.25 | 342.25 | -1.98% | 3,787 |
| Jun 24, 2026 | 353.70 | 354.85 | 343.40 | 349.15 | 349.15 | 0.37% | 3,110 |
| Jun 23, 2026 | 356.70 | 356.95 | 347.00 | 347.85 | 347.85 | -1.56% | 2,207 |
| Jun 22, 2026 | 360.00 | 360.00 | 346.05 | 353.35 | 353.35 | -0.11% | 9,611 |
| Jun 19, 2026 | 356.40 | 369.90 | 350.00 | 353.75 | 353.75 | 0.97% | 6,777 |
| Jun 18, 2026 | 337.00 | 374.80 | 337.00 | 350.35 | 350.35 | 3.82% | 50,307 |
| Jun 17, 2026 | 328.25 | 345.80 | 320.35 | 337.45 | 337.45 | 2.82% | 10,315 |
| Jun 16, 2026 | 320.40 | 331.00 | 320.00 | 328.20 | 328.20 | 1.53% | 9,207 |
| Jun 15, 2026 | 327.00 | 331.45 | 322.00 | 323.25 | 323.25 | 0.37% | 7,090 |
| Jun 12, 2026 | 324.05 | 327.00 | 320.25 | 322.05 | 322.05 | -0.62% | 2,089 |
| Jun 11, 2026 | 330.50 | 334.90 | 322.00 | 324.05 | 324.05 | -1.86% | 1,773 |
| Jun 10, 2026 | 332.85 | 335.00 | 322.05 | 330.20 | 330.20 | 1.68% | 7,093 |
| Jun 9, 2026 | 330.00 | 330.00 | 320.05 | 324.75 | 324.75 | -0.20% | 1,956 |
| Jun 8, 2026 | 322.00 | 329.20 | 316.70 | 325.40 | 325.40 | -1.38% | 4,189 |
| Jun 5, 2026 | 327.90 | 337.95 | 325.55 | 329.95 | 329.95 | -0.08% | 6,000 |
| Jun 4, 2026 | 329.90 | 333.00 | 324.25 | 330.20 | 330.20 | 1.46% | 8,700 |
| Jun 3, 2026 | 324.45 | 327.95 | 322.00 | 325.45 | 325.45 | 0.31% | 2,400 |
| Jun 2, 2026 | 322.50 | 326.35 | 321.80 | 324.45 | 324.45 | 0.25% | 3,115 |
| Jun 1, 2026 | 315.85 | 326.90 | 315.85 | 323.65 | 323.65 | 2.47% | 4,512 |
| May 29, 2026 | 327.95 | 328.00 | 314.30 | 315.85 | 315.85 | -2.14% | 4,054 |
| May 27, 2026 | 315.00 | 327.70 | 315.00 | 322.75 | 322.75 | 1.43% | 3,042 |
| May 26, 2026 | 328.00 | 328.00 | 310.50 | 318.20 | 318.20 | -3.97% | 14,040 |
| May 25, 2026 | 336.50 | 344.20 | 321.90 | 331.35 | 331.35 | 0.35% | 5,364 |
| May 22, 2026 | 336.45 | 343.70 | 326.55 | 330.20 | 330.20 | -1.54% | 7,291 |
| May 21, 2026 | 338.90 | 346.70 | 333.00 | 335.35 | 335.35 | -0.53% | 5,212 |