Geekay Wires Limited (NSE:GEEKAYWIRE)
India · Delayed Price · Currency is INR 69.30
+1.81 (2.68%)
Aug 28, 2025, 3:29 PM IST
Geekay Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 67.60 | 68.99 | 67.40 | 67.77 | 67.77 | 0.41% | 55,184 |
| Aug 26, 2025 | 70.05 | 70.05 | 67.20 | 67.49 | 67.49 | -1.96% | 73,497 |
| Aug 25, 2025 | 70.40 | 70.40 | 68.46 | 68.84 | 68.84 | 0.56% | 64,428 |
| Aug 22, 2025 | 70.00 | 70.50 | 67.40 | 68.46 | 68.46 | -1.07% | 73,189 |
| Aug 21, 2025 | 68.25 | 73.89 | 68.25 | 69.20 | 69.20 | 1.32% | 230,997 |
| Aug 20, 2025 | 68.70 | 69.39 | 67.90 | 68.30 | 68.30 | -0.58% | 44,329 |
| Aug 19, 2025 | 68.00 | 69.76 | 66.66 | 68.70 | 68.70 | 1.60% | 93,398 |
| Aug 18, 2025 | 70.50 | 70.50 | 65.66 | 67.62 | 67.62 | -1.36% | 84,926 |
| Aug 14, 2025 | 66.35 | 69.00 | 65.40 | 68.55 | 68.55 | 3.66% | 52,881 |
| Aug 13, 2025 | 67.70 | 67.71 | 65.65 | 66.13 | 66.13 | 0.26% | 46,714 |
| Aug 12, 2025 | 65.80 | 66.95 | 64.89 | 65.96 | 65.96 | 1.99% | 81,205 |
| Aug 11, 2025 | 66.00 | 66.60 | 63.40 | 64.67 | 64.67 | -4.74% | 111,860 |
| Aug 8, 2025 | 68.97 | 69.00 | 66.45 | 67.89 | 67.89 | -0.60% | 68,755 |
| Aug 7, 2025 | 64.72 | 69.50 | 64.10 | 68.30 | 68.30 | 5.53% | 114,892 |
| Aug 6, 2025 | 67.00 | 67.00 | 64.10 | 64.72 | 64.72 | -1.94% | 77,762 |
| Aug 5, 2025 | 66.53 | 67.93 | 65.80 | 66.00 | 66.00 | -0.80% | 34,183 |
| Aug 4, 2025 | 68.49 | 68.49 | 66.00 | 66.53 | 66.53 | -0.45% | 46,162 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.60 | 66.83 | 66.83 | -0.86% | 31,893 |
| Jul 31, 2025 | 67.99 | 68.39 | 66.53 | 67.41 | 67.41 | -1.82% | 47,844 |
| Jul 30, 2025 | 66.00 | 69.00 | 66.00 | 68.66 | 68.66 | 4.30% | 54,519 |
| Jul 29, 2025 | 68.50 | 69.48 | 64.55 | 65.83 | 65.83 | -3.80% | 120,316 |
| Jul 28, 2025 | 70.68 | 70.68 | 67.11 | 68.43 | 68.43 | -1.43% | 65,788 |
| Jul 25, 2025 | 69.75 | 71.09 | 69.00 | 69.42 | 69.42 | -1.18% | 46,509 |
| Jul 24, 2025 | 72.45 | 72.45 | 69.90 | 70.25 | 70.25 | -0.79% | 50,779 |
| Jul 23, 2025 | 71.50 | 72.78 | 70.35 | 70.81 | 70.81 | 0.37% | 103,128 |
| Jul 22, 2025 | 72.00 | 72.79 | 70.13 | 70.55 | 70.55 | -1.09% | 75,786 |
| Jul 21, 2025 | 73.00 | 73.90 | 71.00 | 71.33 | 71.33 | -1.65% | 57,361 |
| Jul 18, 2025 | 70.31 | 73.50 | 70.00 | 72.53 | 72.53 | 3.13% | 120,083 |
| Jul 17, 2025 | 71.00 | 71.59 | 70.00 | 70.33 | 70.33 | -0.75% | 29,612 |
| Jul 16, 2025 | 69.77 | 71.40 | 69.74 | 70.86 | 70.86 | 1.56% | 43,650 |
| Jul 15, 2025 | 69.51 | 70.70 | 69.41 | 69.77 | 69.77 | -0.10% | 59,908 |
| Jul 14, 2025 | 71.00 | 71.00 | 69.45 | 69.84 | 69.84 | -0.23% | 47,521 |
| Jul 11, 2025 | 70.80 | 72.40 | 69.50 | 70.00 | 70.00 | -0.72% | 115,135 |
| Jul 10, 2025 | 70.45 | 71.20 | 69.90 | 70.51 | 70.51 | 1.67% | 47,686 |
| Jul 9, 2025 | 69.01 | 70.98 | 69.00 | 69.35 | 69.35 | 0.03% | 54,581 |
| Jul 8, 2025 | 69.06 | 69.87 | 69.00 | 69.33 | 69.33 | 0.10% | 57,807 |
| Jul 7, 2025 | 70.80 | 71.20 | 69.00 | 69.26 | 69.26 | -0.97% | 101,079 |
| Jul 4, 2025 | 70.00 | 70.75 | 69.70 | 69.94 | 69.94 | 0.01% | 36,511 |
| Jul 3, 2025 | 71.55 | 71.55 | 69.66 | 69.93 | 69.93 | -0.03% | 38,240 |
| Jul 2, 2025 | 70.00 | 71.31 | 69.46 | 69.95 | 69.95 | -0.38% | 86,355 |
| Jul 1, 2025 | 70.11 | 71.94 | 69.73 | 70.22 | 70.22 | -0.66% | 101,344 |
| Jun 30, 2025 | 70.13 | 71.37 | 70.11 | 70.69 | 70.69 | 0.80% | 51,504 |
| Jun 27, 2025 | 70.70 | 72.32 | 69.00 | 70.13 | 70.13 | -1.71% | 62,831 |
| Jun 26, 2025 | 71.00 | 72.40 | 70.74 | 71.35 | 71.35 | 1.67% | 45,242 |
| Jun 25, 2025 | 70.00 | 71.49 | 68.45 | 70.18 | 70.18 | -0.44% | 80,829 |
| Jun 24, 2025 | 70.20 | 71.30 | 70.01 | 70.49 | 70.49 | 0.73% | 51,443 |
| Jun 23, 2025 | 69.89 | 71.00 | 68.31 | 69.98 | 69.98 | 0.46% | 75,277 |
| Jun 20, 2025 | 69.68 | 70.88 | 69.00 | 69.66 | 69.66 | -0.03% | 98,145 |
| Jun 19, 2025 | 73.20 | 73.20 | 69.12 | 69.68 | 69.68 | -2.08% | 89,935 |
| Jun 18, 2025 | 70.70 | 72.00 | 70.00 | 71.16 | 71.16 | 0.68% | 95,609 |