GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 366.65
-2.20 (-0.60%)
Aug 21, 2026, 3:29 PM IST
GeeCee Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 376.00 | 376.00 | 356.60 | 366.65 | 366.65 | -0.60% | 5,965 |
| Aug 20, 2026 | 375.95 | 375.95 | 368.50 | 368.85 | 368.85 | -0.54% | 3,069 |
| Aug 19, 2026 | 365.05 | 372.00 | 353.70 | 370.85 | 370.85 | 1.59% | 4,775 |
| Aug 18, 2026 | 363.70 | 373.90 | 360.05 | 365.05 | 365.05 | -1.02% | 174 |
| Aug 17, 2026 | 371.60 | 381.00 | 360.20 | 368.80 | 368.80 | -0.75% | 1,509 |
| Aug 14, 2026 | 375.00 | 380.00 | 370.05 | 371.60 | 371.60 | -0.88% | 1,093 |
| Aug 13, 2026 | 389.90 | 390.00 | 370.50 | 374.90 | 374.90 | -0.82% | 2,428 |
| Aug 12, 2026 | 386.00 | 389.90 | 374.00 | 378.00 | 378.00 | -1.84% | 2,340 |
| Aug 11, 2026 | 374.00 | 388.00 | 364.05 | 385.10 | 385.10 | 3.55% | 9,468 |
| Aug 10, 2026 | 369.00 | 375.00 | 354.00 | 371.90 | 371.90 | 2.32% | 7,079 |
| Aug 7, 2026 | 350.35 | 372.00 | 350.30 | 363.45 | 363.45 | 0.89% | 8,476 |
| Aug 6, 2026 | 364.00 | 368.00 | 360.00 | 360.25 | 360.25 | 0.19% | 8,372 |
| Aug 5, 2026 | 355.00 | 364.45 | 355.00 | 359.55 | 359.55 | -0.68% | 1,809 |
| Aug 4, 2026 | 360.50 | 367.00 | 355.00 | 362.00 | 362.00 | 0.15% | 1,640 |
| Aug 3, 2026 | 350.30 | 367.30 | 349.50 | 361.45 | 361.45 | 2.67% | 5,161 |
| 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 |