GeeCee Ventures Limited GEECEE
NSE · India · Finance
INR 379.00+4.80 (+1.28%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 373.30 | -0.24% | INR 373.50 | INR 379.90 | INR 365.00 | 1.98K |
| 2026-09-30 | INR 374.20 | -0.39% | INR 376.05 | INR 384.95 | INR 365.00 | 3.61K |
| 2026-09-29 | INR 375.65 | +1.71% | INR 368.95 | INR 379.50 | INR 361.00 | 4.65K |
| 2026-09-28 | INR 369.35 | +2.43% | INR 360.65 | INR 371.95 | INR 350.05 | 2.84K |
| 2026-09-25 | INR 360.60 | -3.05% | INR 363.50 | INR 372.50 | INR 359.10 | 1.80K |
| 2026-09-24 | INR 371.95 | -1.59% | INR 375.50 | INR 377.75 | INR 360.00 | 3.99K |
| 2026-09-23 | INR 377.95 | +1.10% | INR 376.60 | INR 387.30 | INR 368.75 | 510 |
| 2026-09-22 | INR 373.85 | -0.61% | INR 377.00 | INR 378.00 | INR 370.00 | 2.27K |
| 2026-09-21 | INR 376.15 | +1.16% | INR 380.00 | INR 380.00 | INR 360.30 | 1.83K |
| 2026-09-18 | INR 371.85 | +0.24% | INR 373.00 | INR 373.00 | INR 360.30 | 727 |
| 2026-09-17 | INR 370.95 | +1.04% | INR 372.60 | INR 376.60 | INR 362.00 | 1.93K |
| 2026-09-16 | INR 367.15 | +4.87% | INR 365.00 | INR 367.60 | INR 334.05 | 3.78K |
| 2026-09-15 | INR 350.10 | -3.96% | INR 362.95 | INR 372.75 | INR 350.00 | 2.01K |
| 2026-09-11 | INR 364.55 | -1.49% | INR 370.05 | INR 370.05 | INR 355.00 | 6.47K |
| 2026-09-10 | INR 370.05 | +1.68% | INR 360.70 | INR 374.65 | INR 360.10 | 2.13K |
| 2026-09-09 | INR 363.95 | -1.23% | INR 368.50 | INR 371.40 | INR 361.45 | 1.75K |
| 2026-09-08 | INR 368.50 | -0.63% | INR 379.60 | INR 379.60 | INR 362.60 | 3.00K |
| 2026-09-07 | INR 370.85 | +1.27% | INR 382.00 | INR 382.00 | INR 365.20 | 2.32K |
| 2026-09-04 | INR 366.20 | -0.89% | INR 369.50 | INR 371.00 | INR 365.20 | 1.13K |
| 2026-09-03 | INR 369.50 | +0.71% | INR 365.95 | INR 370.00 | INR 362.70 | 720 |
| 2026-09-02 | INR 366.90 | -0.45% | INR 373.95 | INR 373.95 | INR 362.30 | 1.75K |
| 2026-09-01 | INR 368.55 | -0.38% | INR 364.00 | INR 369.95 | INR 361.30 | 1.51K |
| 2026-08-31 | INR 369.95 | -0.01% | INR 367.00 | INR 371.00 | INR 361.60 | 5.22K |
| 2026-08-28 | INR 370.00 | +1.27% | INR 362.00 | INR 371.00 | INR 362.00 | 3.97K |
| 2026-08-27 | INR 365.35 | -0.19% | INR 361.30 | INR 369.00 | INR 357.75 | 3.94K |
| 2026-08-26 | INR 366.05 | -0.71% | INR 371.00 | INR 371.95 | INR 364.00 | 6.86K |
| 2026-08-25 | INR 368.65 | -0.01% | INR 373.70 | INR 373.70 | INR 368.15 | 4.93K |
| 2026-08-24 | INR 368.70 | +0.56% | INR 363.65 | INR 370.00 | INR 363.60 | 3.71K |
| 2026-08-21 | INR 366.65 | -0.60% | INR 376.00 | INR 376.00 | INR 356.60 | 5.97K |
| 2026-08-20 | INR 368.85 | -0.54% | INR 375.95 | INR 375.95 | INR 368.50 | 3.07K |
| 2026-08-19 | INR 370.85 | +1.59% | INR 365.05 | INR 372.00 | INR 353.70 | 4.78K |
| 2026-08-18 | INR 365.05 | -1.02% | INR 363.70 | INR 373.90 | INR 360.05 | 174 |
| 2026-08-17 | INR 368.80 | -0.75% | INR 371.60 | INR 381.00 | INR 360.20 | 1.51K |
| 2026-08-14 | INR 371.60 | -0.88% | INR 375.00 | INR 380.00 | INR 370.05 | 1.09K |
| 2026-08-13 | INR 374.90 | -0.82% | INR 389.90 | INR 390.00 | INR 370.50 | 2.43K |
| 2026-08-12 | INR 378.00 | -1.84% | INR 386.00 | INR 389.90 | INR 374.00 | 2.34K |
| 2026-08-11 | INR 385.10 | +3.55% | INR 374.00 | INR 388.00 | INR 364.05 | 9.47K |
| 2026-08-10 | INR 371.90 | +2.32% | INR 369.00 | INR 375.00 | INR 354.00 | 7.08K |
| 2026-08-07 | INR 363.45 | +0.89% | INR 350.35 | INR 372.00 | INR 350.30 | 8.48K |
| 2026-08-06 | INR 360.25 | +0.19% | INR 364.00 | INR 368.00 | INR 360.00 | 8.37K |
| 2026-08-05 | INR 359.55 | -0.68% | INR 355.00 | INR 364.45 | INR 355.00 | 1.81K |
| 2026-08-04 | INR 362.00 | +0.15% | INR 360.50 | INR 367.00 | INR 355.00 | 1.64K |
| 2026-08-03 | INR 361.45 | +2.67% | INR 350.30 | INR 367.30 | INR 349.50 | 5.16K |
| 2026-07-31 | INR 352.05 | +2.21% | INR 345.65 | INR 361.00 | INR 343.00 | 6.13K |
| 2026-07-30 | INR 344.45 | +0.86% | INR 331.70 | INR 346.85 | INR 331.70 | 2.26K |
| 2026-07-29 | INR 341.50 | +1.25% | INR 337.30 | INR 347.00 | INR 330.50 | 1.55K |
| 2026-07-28 | INR 337.30 | -1.06% | INR 347.00 | INR 347.00 | INR 327.00 | 3.71K |
| 2026-07-27 | INR 340.90 | +2.02% | INR 342.70 | INR 344.00 | INR 340.20 | 1.01K |
| 2026-07-24 | INR 334.15 | -3.42% | INR 346.00 | INR 346.00 | INR 330.75 | 4.06K |
| 2026-07-23 | INR 346.00 | +0.39% | INR 344.00 | INR 349.95 | INR 344.00 | 230 |
| 2026-07-22 | INR 344.65 | -2.81% | INR 351.00 | INR 358.00 | INR 341.40 | 3.61K |
| 2026-07-21 | INR 354.60 | +2.81% | INR 349.00 | INR 357.95 | INR 345.10 | 2.48K |
| 2026-07-20 | INR 344.90 | +0.76% | INR 342.70 | INR 352.90 | INR 342.70 | 3.16K |
| 2026-07-17 | INR 342.30 | -1.92% | INR 362.95 | INR 362.95 | INR 340.00 | 3.24K |
| 2026-07-16 | INR 349.00 | +1.75% | INR 342.40 | INR 357.85 | INR 342.40 | 3.27K |
| 2026-07-15 | INR 343.00 | -0.68% | INR 343.75 | INR 358.70 | INR 342.80 | 2.20K |
| 2026-07-14 | INR 345.35 | +0.77% | INR 342.70 | INR 358.10 | INR 341.90 | 3.28K |
| 2026-07-13 | INR 342.70 | -1.79% | INR 350.00 | INR 359.70 | INR 339.70 | 2.36K |
| 2026-07-10 | INR 348.95 | +4.99% | INR 332.35 | INR 348.95 | INR 332.00 | 5.02K |
| 2026-07-09 | INR 332.35 | -2.12% | INR 347.80 | INR 351.45 | INR 330.55 | 1.65K |
| 2026-07-08 | INR 339.55 | -1.64% | INR 342.00 | INR 355.00 | INR 331.30 | 7.45K |
| 2026-07-07 | INR 345.20 | -1.85% | INR 341.00 | INR 355.00 | INR 341.00 | 1.46K |
| 2026-07-06 | INR 351.70 | -1.04% | INR 359.90 | INR 359.90 | INR 341.10 | 2.79K |
| 2026-07-03 | INR 355.40 | +3.12% | INR 345.90 | INR 356.00 | INR 337.00 | 5.21K |
| 2026-07-02 | INR 344.65 | -0.45% | INR 354.80 | INR 354.80 | INR 340.50 | 2.87K |
| 2026-07-01 | INR 346.20 | +0.16% | INR 348.75 | INR 351.90 | INR 340.00 | 1.84K |
| 2026-06-30 | INR 345.65 | +4.03% | INR 331.00 | INR 349.35 | INR 331.00 | 3.72K |
| 2026-06-29 | INR 332.25 | -2.92% | INR 342.10 | INR 342.10 | INR 331.20 | 2.29K |
| 2026-06-26 | INR 342.25 | 0.00% | INR 342.25 | INR 342.25 | INR 342.25 | 0 |
| 2026-06-25 | INR 342.25 | -1.98% | INR 349.90 | INR 360.10 | INR 338.50 | 3.79K |
| 2026-06-24 | INR 349.15 | +0.37% | INR 353.70 | INR 354.85 | INR 343.40 | 3.11K |
| 2026-06-23 | INR 347.85 | -1.56% | INR 356.70 | INR 356.95 | INR 347.00 | 2.21K |
| 2026-06-22 | INR 353.35 | -0.11% | INR 360.00 | INR 360.00 | INR 346.05 | 9.61K |
| 2026-06-19 | INR 353.75 | +0.97% | INR 356.40 | INR 369.90 | INR 350.00 | 6.78K |
| 2026-06-18 | INR 350.35 | +3.82% | INR 337.00 | INR 374.80 | INR 337.00 | 50.31K |
| 2026-06-17 | INR 337.45 | +2.82% | INR 328.25 | INR 345.80 | INR 320.35 | 10.32K |
| 2026-06-16 | INR 328.20 | +1.53% | INR 320.40 | INR 331.00 | INR 320.00 | 9.21K |
| 2026-06-15 | INR 323.25 | +0.37% | INR 327.00 | INR 331.45 | INR 322.00 | 7.09K |
| 2026-06-12 | INR 322.05 | -0.62% | INR 324.05 | INR 327.00 | INR 320.25 | 2.09K |
| 2026-06-11 | INR 324.05 | -1.86% | INR 330.50 | INR 334.90 | INR 322.00 | 1.77K |
| 2026-06-10 | INR 330.20 | +1.68% | INR 332.85 | INR 335.00 | INR 322.05 | 7.09K |
| 2026-06-09 | INR 324.75 | -0.20% | INR 330.00 | INR 330.00 | INR 320.05 | 1.96K |
| 2026-06-08 | INR 325.40 | -1.38% | INR 322.00 | INR 329.20 | INR 316.70 | 4.19K |
| 2026-06-05 | INR 329.95 | -0.08% | INR 327.90 | INR 337.95 | INR 325.55 | 6.00K |
| 2026-06-04 | INR 330.20 | +1.46% | INR 329.90 | INR 333.00 | INR 324.25 | 8.70K |
| 2026-06-03 | INR 325.45 | +0.31% | INR 324.45 | INR 327.95 | INR 322.00 | 2.40K |
| 2026-06-02 | INR 324.45 | +0.25% | INR 322.50 | INR 326.35 | INR 321.80 | 3.12K |
| 2026-06-01 | INR 323.65 | +2.47% | INR 315.85 | INR 326.90 | INR 315.85 | 4.51K |
| 2026-05-29 | INR 315.85 | -2.14% | INR 327.95 | INR 328.00 | INR 314.30 | 4.05K |
| 2026-05-28 | INR 322.75 | 0.00% | INR 322.75 | INR 322.75 | INR 322.75 | 0 |