GeeCee Ventures Limited (NSE:GEECEE)
India · Delayed Price · Currency is INR 348.95
+16.60 (4.99%)
Jul 10, 2026, 3:16 PM IST
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 343.75 | 353.10 | 335.10 | 337.15 | 337.15 | -2.25% | 15,608 |
| May 19, 2026 | 333.50 | 352.00 | 332.05 | 344.90 | 344.90 | 4.01% | 42,740 |
| May 18, 2026 | 324.00 | 360.75 | 307.85 | 331.60 | 331.60 | 10.29% | 308,700 |
| May 15, 2026 | 301.80 | 306.70 | 294.50 | 300.65 | 300.65 | 0.55% | 4,256 |
| May 14, 2026 | 296.15 | 304.20 | 293.35 | 299.00 | 299.00 | -0.70% | 927 |
| May 13, 2026 | 301.90 | 314.90 | 296.00 | 301.10 | 301.10 | 1.59% | 2,083 |
| May 12, 2026 | 305.00 | 307.10 | 295.05 | 296.40 | 296.40 | -5.23% | 7,074 |
| May 11, 2026 | 292.05 | 318.00 | 292.05 | 312.75 | 312.75 | 4.88% | 6,424 |
| 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 |