GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 379.00
+4.80 (1.28%)
Oct 1, 2026, 3:30 PM IST
GeeCee Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 374.00 | 388.00 | 364.05 | 385.10 | 383.00 | 3.55% | 9,468 |
| Aug 10, 2026 | 369.00 | 375.00 | 354.00 | 371.90 | 369.87 | 2.32% | 7,079 |
| Aug 7, 2026 | 350.35 | 372.00 | 350.30 | 363.45 | 361.47 | 0.89% | 8,476 |
| Aug 6, 2026 | 364.00 | 368.00 | 360.00 | 360.25 | 358.28 | 0.19% | 8,372 |
| Aug 5, 2026 | 355.00 | 364.45 | 355.00 | 359.55 | 357.59 | -0.68% | 1,809 |
| Aug 4, 2026 | 360.50 | 367.00 | 355.00 | 362.00 | 360.02 | 0.15% | 1,640 |
| Aug 3, 2026 | 350.30 | 367.30 | 349.50 | 361.45 | 359.48 | 2.67% | 5,161 |
| Jul 31, 2026 | 345.65 | 361.00 | 343.00 | 352.05 | 350.13 | 2.21% | 6,134 |
| Jul 30, 2026 | 331.70 | 346.85 | 331.70 | 344.45 | 342.57 | 0.86% | 2,263 |
| Jul 29, 2026 | 337.30 | 347.00 | 330.50 | 341.50 | 339.63 | 1.25% | 1,550 |
| Jul 28, 2026 | 347.00 | 347.00 | 327.00 | 337.30 | 335.46 | -1.06% | 3,705 |
| Jul 27, 2026 | 342.70 | 344.00 | 340.20 | 340.90 | 339.04 | 2.02% | 1,005 |
| Jul 24, 2026 | 346.00 | 346.00 | 330.75 | 334.15 | 332.33 | -3.42% | 4,061 |
| Jul 23, 2026 | 344.00 | 349.95 | 344.00 | 346.00 | 344.11 | 0.39% | 230 |