GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 358.00
+5.90 (1.68%)
Oct 23, 2026, 3:29 PM IST
GeeCee Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 350.00 | 358.00 | 340.00 | 358.00 | 358.00 | 1.68% | 2,407 |
| Oct 22, 2026 | 341.05 | 373.95 | 341.05 | 352.10 | 352.10 | -2.78% | 1,823 |
| Oct 21, 2026 | 368.55 | 368.55 | 355.10 | 362.15 | 362.15 | -1.74% | 1,643 |
| Oct 19, 2026 | 342.30 | 379.00 | 342.30 | 368.55 | 368.55 | 2.47% | 5,652 |
| Oct 16, 2026 | 356.35 | 369.90 | 329.50 | 359.65 | 359.65 | -1.83% | 10,893 |
| Oct 15, 2026 | 366.00 | 366.50 | 365.95 | 366.35 | 366.35 | 0.70% | 214 |
| Oct 14, 2026 | 370.00 | 370.00 | 354.95 | 363.80 | 363.80 | -0.38% | 450 |
| Oct 13, 2026 | 362.00 | 375.00 | 361.40 | 365.20 | 365.20 | -0.05% | 936 |
| Oct 12, 2026 | 345.00 | 379.00 | 333.10 | 365.40 | 365.40 | 8.17% | 5,153 |
| Oct 9, 2026 | 359.75 | 359.75 | 325.50 | 337.80 | 337.80 | -4.22% | 4,688 |
| Oct 8, 2026 | 366.15 | 369.00 | 344.50 | 352.70 | 352.70 | -2.96% | 1,344 |
| Oct 7, 2026 | 374.00 | 375.00 | 362.05 | 363.45 | 363.45 | -1.66% | 82 |
| Oct 6, 2026 | 366.00 | 379.50 | 366.00 | 369.60 | 369.60 | 1.01% | 1,547 |
| Oct 5, 2026 | 373.30 | 385.00 | 365.20 | 365.90 | 365.90 | -1.98% | 1,069 |
| Oct 1, 2026 | 373.50 | 379.90 | 365.00 | 373.30 | 373.30 | -0.24% | 1,983 |
| Sep 30, 2026 | 376.05 | 384.95 | 365.00 | 374.20 | 374.20 | -0.39% | 3,606 |
| Sep 29, 2026 | 368.95 | 379.50 | 361.00 | 375.65 | 375.65 | 1.71% | 4,653 |
| Sep 28, 2026 | 360.65 | 371.95 | 350.05 | 369.35 | 369.35 | 2.43% | 2,839 |
| Sep 25, 2026 | 363.50 | 372.50 | 359.10 | 360.60 | 360.60 | -3.05% | 1,795 |
| Sep 24, 2026 | 375.50 | 377.75 | 360.00 | 371.95 | 371.95 | -1.59% | 3,987 |
| Sep 23, 2026 | 376.60 | 387.30 | 368.75 | 377.95 | 377.95 | 1.10% | 510 |
| Sep 22, 2026 | 377.00 | 378.00 | 370.00 | 373.85 | 373.85 | -0.61% | 2,265 |
| Sep 21, 2026 | 380.00 | 380.00 | 360.30 | 376.15 | 376.15 | 1.16% | 1,834 |
| Sep 18, 2026 | 373.00 | 373.00 | 360.30 | 371.85 | 371.85 | 0.24% | 727 |
| Sep 17, 2026 | 372.60 | 376.60 | 362.00 | 370.95 | 370.95 | 1.03% | 1,932 |
| Sep 16, 2026 | 365.00 | 367.60 | 334.05 | 367.15 | 367.15 | 4.87% | 3,782 |
| Sep 15, 2026 | 362.95 | 372.75 | 350.00 | 350.10 | 350.10 | -3.96% | 2,008 |
| Sep 11, 2026 | 370.05 | 370.05 | 355.00 | 364.55 | 364.55 | -1.49% | 6,469 |
| Sep 10, 2026 | 360.70 | 374.65 | 360.10 | 370.05 | 370.05 | 1.68% | 2,131 |
| Sep 9, 2026 | 368.50 | 371.40 | 361.45 | 363.95 | 363.95 | -1.23% | 1,750 |
| Sep 8, 2026 | 379.60 | 379.60 | 362.60 | 368.50 | 368.50 | -0.63% | 3,004 |
| Sep 7, 2026 | 382.00 | 382.00 | 365.20 | 370.85 | 370.85 | 1.83% | 2,324 |
| Sep 4, 2026 | 369.50 | 371.00 | 365.20 | 366.20 | 364.20 | -0.89% | 1,125 |
| Sep 3, 2026 | 365.95 | 370.00 | 362.70 | 369.50 | 367.48 | 0.71% | 720 |
| Sep 2, 2026 | 373.95 | 373.95 | 362.30 | 366.90 | 364.90 | -0.45% | 1,751 |
| Sep 1, 2026 | 364.00 | 369.95 | 361.30 | 368.55 | 366.54 | -0.38% | 1,511 |
| Aug 31, 2026 | 367.00 | 371.00 | 361.60 | 369.95 | 367.93 | -0.01% | 5,222 |
| Aug 28, 2026 | 362.00 | 371.00 | 362.00 | 370.00 | 367.98 | 1.27% | 3,965 |
| Aug 27, 2026 | 361.30 | 369.00 | 357.75 | 365.35 | 363.35 | -0.19% | 3,938 |
| Aug 26, 2026 | 371.00 | 371.95 | 364.00 | 366.05 | 364.05 | -0.71% | 6,859 |
| Aug 25, 2026 | 373.70 | 373.70 | 368.15 | 368.65 | 366.64 | -0.01% | 4,927 |
| Aug 24, 2026 | 363.65 | 370.00 | 363.60 | 368.70 | 366.69 | 0.56% | 3,707 |
| Aug 21, 2026 | 376.00 | 376.00 | 356.60 | 366.65 | 364.65 | -0.60% | 5,965 |
| Aug 20, 2026 | 375.95 | 375.95 | 368.50 | 368.85 | 366.84 | -0.54% | 3,069 |
| Aug 19, 2026 | 365.05 | 372.00 | 353.70 | 370.85 | 368.82 | 1.59% | 4,775 |
| Aug 18, 2026 | 363.70 | 373.90 | 360.05 | 365.05 | 363.06 | -1.02% | 174 |
| Aug 17, 2026 | 371.60 | 381.00 | 360.20 | 368.80 | 366.79 | -0.75% | 1,509 |
| Aug 14, 2026 | 375.00 | 380.00 | 370.05 | 371.60 | 369.57 | -0.88% | 1,093 |
| Aug 13, 2026 | 389.90 | 390.00 | 370.50 | 374.90 | 372.85 | -0.82% | 2,428 |
| Aug 12, 2026 | 386.00 | 389.90 | 374.00 | 378.00 | 375.94 | -1.84% | 2,340 |