GEE Limited (BOM:504028)
India
· Delayed Price · Currency is INR 70.01
+2.02 (2.97%)
At close: Apr 28, 2026
GEE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.12 | 73.00 | 66.12 | 70.01 | 70.01 | 2.97% | 26,060 |
| Apr 27, 2026 | 68.22 | 68.22 | 66.00 | 67.99 | 67.99 | 1.48% | 3,246 |
| Apr 24, 2026 | 72.00 | 72.00 | 66.50 | 67.00 | 67.00 | 0.13% | 2,410 |
| Apr 23, 2026 | 68.00 | 68.00 | 66.90 | 66.91 | 66.91 | -0.16% | 514 |
| Apr 22, 2026 | 66.75 | 68.20 | 66.75 | 67.02 | 67.02 | -0.87% | 6,431 |
| Apr 21, 2026 | 67.14 | 68.99 | 65.10 | 67.61 | 67.61 | 0.78% | 9,399 |
| Apr 20, 2026 | 68.69 | 68.70 | 66.08 | 67.09 | 67.09 | -1.40% | 3,388 |
| Apr 17, 2026 | 69.88 | 69.88 | 66.32 | 68.04 | 68.04 | 1.05% | 17,994 |
| Apr 16, 2026 | 72.00 | 72.00 | 65.58 | 67.33 | 67.33 | -0.74% | 38,288 |
| Apr 15, 2026 | 66.04 | 69.59 | 66.04 | 67.83 | 67.83 | 1.68% | 5,752 |
| Apr 13, 2026 | 64.51 | 66.99 | 64.51 | 66.71 | 66.71 | -2.16% | 3,185 |
| Apr 10, 2026 | 69.97 | 69.97 | 67.86 | 68.18 | 68.18 | -0.67% | 3,706 |
| Apr 9, 2026 | 65.25 | 69.98 | 64.50 | 68.64 | 68.64 | 6.48% | 17,082 |
| Apr 8, 2026 | 64.00 | 65.00 | 64.00 | 64.46 | 64.46 | 1.56% | 55,930 |
| Apr 7, 2026 | 61.95 | 63.64 | 61.15 | 63.47 | 63.47 | 2.45% | 4,511 |
| Apr 6, 2026 | 64.77 | 64.77 | 61.66 | 61.95 | 61.95 | - | 24,023 |
| Apr 2, 2026 | 59.49 | 62.50 | 56.06 | 61.95 | 61.95 | 5.38% | 3,412 |
| Apr 1, 2026 | 55.99 | 59.50 | 55.99 | 58.79 | 58.79 | 8.89% | 9,109 |
| Mar 30, 2026 | 56.82 | 57.01 | 53.61 | 53.99 | 53.99 | -4.98% | 42,335 |
| Mar 27, 2026 | 64.01 | 65.76 | 55.20 | 56.82 | 56.82 | -11.44% | 58,869 |
| Mar 25, 2026 | 64.71 | 66.50 | 63.49 | 64.16 | 64.16 | -0.83% | 10,321 |
| Mar 24, 2026 | 62.60 | 67.79 | 60.41 | 64.70 | 64.70 | 1.79% | 17,357 |
| Mar 23, 2026 | 61.93 | 66.49 | 58.01 | 63.56 | 63.56 | 2.63% | 82,194 |
| Mar 20, 2026 | 63.11 | 63.38 | 61.25 | 61.93 | 61.93 | -1.85% | 24,060 |
| Mar 19, 2026 | 63.10 | 63.67 | 63.00 | 63.10 | 63.10 | -1.10% | 8,786 |
| Mar 18, 2026 | 63.51 | 64.85 | 63.05 | 63.80 | 63.80 | 2.28% | 10,812 |
| Mar 17, 2026 | 63.16 | 63.80 | 62.14 | 62.38 | 62.38 | -0.42% | 9,560 |
| Mar 16, 2026 | 66.73 | 66.73 | 61.05 | 62.64 | 62.64 | -3.70% | 24,096 |
| Mar 13, 2026 | 64.10 | 66.89 | 64.07 | 65.05 | 65.05 | 1.69% | 3,401 |
| Mar 12, 2026 | 65.98 | 66.50 | 63.00 | 63.97 | 63.97 | -1.60% | 3,673 |
| Mar 11, 2026 | 66.50 | 66.53 | 64.62 | 65.01 | 65.01 | -1.81% | 6,588 |
| Mar 10, 2026 | 64.03 | 67.00 | 64.03 | 66.21 | 66.21 | -0.09% | 6,344 |
| Mar 9, 2026 | 67.89 | 67.89 | 64.00 | 66.27 | 66.27 | -1.05% | 7,377 |
| Mar 6, 2026 | 64.40 | 67.00 | 64.40 | 66.97 | 66.97 | 2.14% | 9,299 |
| Mar 5, 2026 | 67.99 | 67.99 | 65.11 | 65.57 | 65.57 | -0.02% | 14,503 |
| Mar 4, 2026 | 68.37 | 68.37 | 65.35 | 65.58 | 65.58 | -4.08% | 5,701 |
| Mar 2, 2026 | 70.49 | 70.49 | 67.00 | 68.37 | 68.37 | -2.94% | 4,462 |
| Feb 27, 2026 | 70.99 | 71.00 | 69.30 | 70.44 | 70.44 | 1.02% | 2,315 |
| Feb 26, 2026 | 70.00 | 71.96 | 68.26 | 69.73 | 69.73 | -0.39% | 14,205 |
| Feb 25, 2026 | 70.01 | 72.94 | 69.60 | 70.00 | 70.00 | -0.24% | 11,866 |
| Feb 24, 2026 | 71.60 | 72.84 | 69.20 | 70.17 | 70.17 | -1.93% | 14,564 |
| Feb 23, 2026 | 73.13 | 73.13 | 71.17 | 71.55 | 71.55 | -0.21% | 10,020 |
| Feb 20, 2026 | 70.70 | 73.69 | 70.70 | 71.70 | 71.70 | -1.63% | 5,149 |
| Feb 19, 2026 | 73.37 | 73.72 | 71.35 | 72.89 | 72.89 | -0.16% | 3,436 |
| Feb 18, 2026 | 71.80 | 73.99 | 71.80 | 73.01 | 73.01 | 0.66% | 2,140 |
| Feb 17, 2026 | 71.75 | 73.00 | 71.75 | 72.53 | 72.53 | 1.07% | 4,061 |
| Feb 16, 2026 | 74.52 | 74.52 | 71.34 | 71.76 | 71.76 | -0.88% | 709 |
| Feb 13, 2026 | 74.45 | 74.45 | 71.80 | 72.40 | 72.40 | -0.08% | 6,765 |
| Feb 12, 2026 | 73.74 | 73.74 | 72.16 | 72.46 | 72.46 | -1.74% | 1,801 |
| Feb 11, 2026 | 74.43 | 74.43 | 72.13 | 73.74 | 73.74 | 0.88% | 1,958 |
| Feb 10, 2026 | 73.65 | 73.65 | 72.51 | 73.10 | 73.10 | 1.47% | 7,509 |
| Feb 9, 2026 | 74.79 | 74.79 | 71.00 | 72.04 | 72.04 | -2.16% | 18,701 |
| Feb 6, 2026 | 73.75 | 74.00 | 71.71 | 73.63 | 73.63 | 1.15% | 10,332 |
| Feb 5, 2026 | 73.97 | 73.97 | 71.77 | 72.79 | 72.79 | -0.29% | 1,177 |
| Feb 4, 2026 | 70.66 | 73.00 | 70.15 | 73.00 | 73.00 | 0.29% | 8,459 |
| Feb 3, 2026 | 73.17 | 74.88 | 71.72 | 72.79 | 72.79 | -0.51% | 12,788 |
| Feb 2, 2026 | 75.00 | 75.00 | 71.00 | 73.16 | 73.16 | -0.34% | 1,452 |
| Feb 1, 2026 | 76.80 | 76.80 | 73.00 | 73.41 | 73.41 | -0.01% | 1,780 |
| Jan 30, 2026 | 73.02 | 75.00 | 72.20 | 73.42 | 73.42 | -1.92% | 11,416 |
| Jan 29, 2026 | 73.10 | 75.79 | 72.33 | 74.86 | 74.86 | -0.11% | 17,697 |
| Jan 28, 2026 | 72.50 | 75.97 | 72.00 | 74.94 | 74.94 | 3.25% | 15,352 |
| Jan 27, 2026 | 70.00 | 77.39 | 70.00 | 72.58 | 72.58 | -0.72% | 3,268 |
| Jan 23, 2026 | 74.86 | 75.90 | 72.01 | 73.11 | 73.11 | -2.34% | 5,954 |
| Jan 22, 2026 | 75.00 | 75.25 | 73.50 | 74.86 | 74.86 | 2.25% | 346 |
| Jan 21, 2026 | 70.50 | 76.95 | 70.50 | 73.21 | 73.21 | -1.17% | 3,622 |
| Jan 20, 2026 | 76.00 | 76.00 | 73.50 | 74.08 | 74.08 | -2.91% | 11,708 |
| Jan 19, 2026 | 79.00 | 79.00 | 73.42 | 76.30 | 76.30 | 0.32% | 19,356 |
| Jan 16, 2026 | 75.52 | 76.95 | 75.00 | 76.06 | 76.06 | 0.22% | 6,890 |
| Jan 14, 2026 | 74.09 | 76.00 | 74.09 | 75.89 | 75.89 | 2.43% | 14,834 |
| Jan 13, 2026 | 74.97 | 75.00 | 72.33 | 74.09 | 74.09 | 2.43% | 9,056 |
| Jan 12, 2026 | 74.49 | 75.23 | 70.21 | 72.33 | 72.33 | -1.46% | 1,079 |
| Jan 9, 2026 | 76.15 | 76.15 | 73.26 | 73.40 | 73.40 | -1.82% | 5,247 |
| Jan 8, 2026 | 74.00 | 75.94 | 73.10 | 74.76 | 74.76 | -0.03% | 4,473 |
| Jan 7, 2026 | 75.29 | 75.29 | 74.00 | 74.78 | 74.78 | -0.68% | 6,742 |
| Jan 6, 2026 | 77.74 | 77.74 | 75.00 | 75.29 | 75.29 | 0.55% | 9,199 |
| Jan 5, 2026 | 78.95 | 78.95 | 74.00 | 74.88 | 74.88 | -1.23% | 7,612 |
| Jan 2, 2026 | 77.79 | 77.79 | 75.12 | 75.81 | 75.81 | -0.71% | 4,725 |
| Jan 1, 2026 | 79.93 | 79.93 | 75.00 | 76.35 | 76.35 | -0.64% | 756 |
| Dec 31, 2025 | 75.99 | 78.00 | 74.00 | 76.84 | 76.84 | 2.63% | 32,275 |
| Dec 30, 2025 | 76.90 | 76.90 | 74.13 | 74.87 | 74.87 | 0.31% | 995 |
| Dec 29, 2025 | 76.68 | 77.00 | 74.00 | 74.64 | 74.64 | -2.66% | 28,933 |
| Dec 26, 2025 | 80.50 | 80.50 | 74.00 | 76.68 | 76.68 | -2.78% | 20,475 |
| Dec 24, 2025 | 79.91 | 79.91 | 78.11 | 78.87 | 78.87 | 0.11% | 8,926 |
| Dec 23, 2025 | 75.11 | 80.00 | 75.11 | 78.78 | 78.78 | 1.23% | 15,412 |
| Dec 22, 2025 | 78.78 | 78.78 | 76.62 | 77.82 | 77.82 | 0.35% | 1,180 |
| Dec 19, 2025 | 79.64 | 79.64 | 76.03 | 77.55 | 77.55 | -0.68% | 24,099 |
| Dec 18, 2025 | 77.02 | 78.39 | 75.01 | 78.08 | 78.08 | 0.30% | 3,275 |
| Dec 17, 2025 | 79.20 | 80.99 | 77.66 | 77.85 | 77.85 | -1.64% | 337 |
| Dec 16, 2025 | 78.01 | 79.90 | 77.00 | 79.15 | 79.15 | 0.92% | 91,382 |
| Dec 15, 2025 | 80.60 | 80.60 | 78.31 | 78.43 | 78.43 | -0.73% | 603 |
| Dec 12, 2025 | 81.01 | 81.01 | 78.00 | 79.01 | 79.01 | -0.52% | 54,445 |
| Dec 11, 2025 | 76.01 | 85.70 | 76.01 | 79.42 | 79.42 | 0.48% | 2,811 |
| Dec 10, 2025 | 86.50 | 86.50 | 78.30 | 79.04 | 79.04 | 1.41% | 5,368 |
| Dec 9, 2025 | 79.00 | 79.00 | 76.60 | 77.94 | 77.94 | -0.74% | 11,839 |
| Dec 8, 2025 | 87.99 | 87.99 | 77.98 | 78.52 | 78.52 | -3.06% | 23,287 |
| Dec 5, 2025 | 80.58 | 81.90 | 80.58 | 81.00 | 81.00 | 0.52% | 3,871 |
| Dec 4, 2025 | 82.99 | 82.99 | 80.51 | 80.58 | 80.58 | -2.17% | 4,651 |
| Dec 3, 2025 | 83.11 | 84.95 | 82.06 | 82.37 | 82.37 | -3.24% | 5,629 |
| Dec 2, 2025 | 86.00 | 86.00 | 84.12 | 85.13 | 85.13 | -1.38% | 11,634 |
| Dec 1, 2025 | 88.00 | 88.00 | 85.01 | 86.32 | 86.32 | -1.91% | 7,057 |