GeeCee Ventures Limited (NSE:GEECEE)
India
· Delayed Price · Currency is INR 296.02
-1.69 (-0.57%)
Apr 29, 2026, 3:29 PM IST
GeeCee Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 297.72 | 304.29 | 293.35 | 296.02 | 296.02 | -0.57% | 1,406 |
| Apr 28, 2026 | 298.32 | 302.82 | 296.00 | 297.71 | 297.71 | -0.18% | 863 |
| Apr 27, 2026 | 297.01 | 300.00 | 292.14 | 298.25 | 298.25 | 2.46% | 1,669 |
| Apr 24, 2026 | 309.00 | 309.00 | 291.00 | 291.10 | 291.10 | -3.35% | 1,629 |
| Apr 23, 2026 | 303.60 | 311.98 | 298.80 | 301.20 | 301.20 | -2.34% | 2,906 |
| Apr 22, 2026 | 310.97 | 311.00 | 307.03 | 308.43 | 308.43 | 0.43% | 5,899 |
| Apr 21, 2026 | 305.01 | 308.90 | 299.02 | 307.11 | 307.11 | 0.59% | 1,335 |
| Apr 20, 2026 | 306.59 | 311.65 | 300.02 | 305.32 | 305.32 | 0.56% | 2,419 |
| Apr 17, 2026 | 299.78 | 304.05 | 296.78 | 303.63 | 303.63 | 2.65% | 1,546 |
| Apr 16, 2026 | 289.01 | 298.80 | 289.01 | 295.80 | 295.80 | 1.54% | 3,849 |
| Apr 15, 2026 | 303.50 | 303.50 | 289.55 | 291.30 | 291.30 | -1.36% | 2,487 |
| Apr 13, 2026 | 309.90 | 309.91 | 292.60 | 295.32 | 295.32 | -5.80% | 9,716 |
| Apr 10, 2026 | 304.40 | 318.65 | 302.00 | 313.49 | 313.49 | 4.68% | 15,158 |
| Apr 9, 2026 | 279.99 | 301.00 | 279.99 | 299.47 | 299.47 | 5.71% | 4,942 |
| Apr 8, 2026 | 274.00 | 288.00 | 262.00 | 283.29 | 283.29 | 10.34% | 10,498 |
| Apr 7, 2026 | 235.01 | 267.39 | 235.01 | 256.74 | 256.74 | 7.02% | 11,273 |
| Apr 6, 2026 | 244.51 | 244.51 | 236.40 | 239.91 | 239.91 | -0.90% | 9,644 |
| Apr 2, 2026 | 230.06 | 244.00 | 225.11 | 242.09 | 242.09 | 2.65% | 4,796 |
| Apr 1, 2026 | 233.80 | 237.36 | 225.00 | 235.85 | 235.85 | 6.60% | 3,534 |
| Mar 30, 2026 | 228.00 | 228.00 | 215.85 | 221.25 | 221.25 | -3.72% | 17,885 |
| Mar 27, 2026 | 256.00 | 256.00 | 227.10 | 229.80 | 229.80 | -9.72% | 8,939 |
| Mar 25, 2026 | 245.55 | 257.00 | 245.55 | 254.55 | 254.55 | 1.29% | 9,626 |
| Mar 24, 2026 | 258.75 | 258.75 | 245.00 | 251.30 | 251.30 | 2.78% | 11,812 |
| Mar 23, 2026 | 260.10 | 260.10 | 244.00 | 244.50 | 244.50 | -7.10% | 3,501 |
| Mar 20, 2026 | 271.95 | 271.95 | 255.45 | 263.20 | 263.20 | 3.26% | 2,282 |
| Mar 19, 2026 | 255.90 | 262.45 | 250.10 | 254.90 | 254.90 | -3.52% | 14,834 |
| Mar 18, 2026 | 258.20 | 266.40 | 250.00 | 264.20 | 264.20 | 4.86% | 4,768 |
| Mar 17, 2026 | 260.10 | 268.00 | 250.50 | 251.95 | 251.95 | -2.38% | 6,926 |
| Mar 16, 2026 | 263.65 | 263.65 | 253.00 | 258.10 | 258.10 | -2.09% | 2,564 |
| Mar 13, 2026 | 266.00 | 266.00 | 258.00 | 263.60 | 263.60 | 0.36% | 3,302 |
| Mar 12, 2026 | 261.30 | 269.80 | 259.65 | 262.65 | 262.65 | -2.47% | 3,913 |
| Mar 11, 2026 | 263.30 | 278.65 | 263.30 | 269.30 | 269.30 | -2.05% | 2,479 |
| Mar 10, 2026 | 283.00 | 292.70 | 270.85 | 274.95 | 274.95 | 5.43% | 14,780 |
| Mar 9, 2026 | 273.05 | 273.05 | 252.25 | 260.80 | 260.80 | -5.73% | 9,080 |
| Mar 6, 2026 | 280.05 | 282.00 | 276.00 | 276.65 | 276.65 | 0.18% | 921 |
| Mar 5, 2026 | 295.00 | 295.00 | 275.00 | 276.15 | 276.15 | -3.19% | 5,572 |
| Mar 4, 2026 | 284.60 | 295.00 | 276.35 | 285.25 | 285.25 | 0.25% | 2,080 |
| Mar 2, 2026 | 275.15 | 296.85 | 275.15 | 284.55 | 284.55 | -1.18% | 1,689 |
| Feb 27, 2026 | 291.65 | 292.70 | 287.10 | 287.95 | 287.95 | -1.27% | 7,727 |
| Feb 26, 2026 | 290.00 | 295.55 | 285.05 | 291.65 | 291.65 | 1.16% | 10,603 |
| Feb 25, 2026 | 298.90 | 298.90 | 286.35 | 288.30 | 288.30 | -0.64% | 1,165 |
| Feb 24, 2026 | 289.75 | 293.70 | 289.00 | 290.15 | 290.15 | -0.02% | 2,216 |
| Feb 23, 2026 | 292.15 | 295.75 | 289.00 | 290.20 | 290.20 | -0.67% | 2,182 |
| Feb 20, 2026 | 296.45 | 299.25 | 291.10 | 292.15 | 292.15 | -1.52% | 3,097 |
| Feb 19, 2026 | 296.85 | 308.00 | 296.50 | 296.65 | 296.65 | -0.95% | 1,021 |
| Feb 18, 2026 | 296.95 | 300.80 | 294.05 | 299.50 | 299.50 | 0.35% | 484 |
| Feb 17, 2026 | 297.75 | 301.05 | 292.30 | 298.45 | 298.45 | 0.13% | 2,239 |
| Feb 16, 2026 | 299.15 | 301.10 | 297.70 | 298.05 | 298.05 | -0.88% | 1,451 |
| Feb 13, 2026 | 299.10 | 302.50 | 299.10 | 300.70 | 300.70 | 0.53% | 677 |
| Feb 12, 2026 | 311.25 | 317.00 | 298.00 | 299.10 | 299.10 | -3.47% | 15,671 |
| Feb 11, 2026 | 310.00 | 320.50 | 305.00 | 309.85 | 309.85 | -4.54% | 23,873 |
| Feb 10, 2026 | 314.95 | 332.40 | 305.10 | 324.60 | 324.60 | 5.60% | 19,023 |
| Feb 9, 2026 | 311.85 | 312.60 | 304.15 | 307.40 | 307.40 | -0.66% | 2,061 |
| Feb 6, 2026 | 307.00 | 309.95 | 307.00 | 309.45 | 309.45 | -0.05% | 933 |
| Feb 5, 2026 | 312.90 | 312.90 | 305.30 | 309.60 | 309.60 | -1.99% | 2,344 |
| Feb 4, 2026 | 316.35 | 316.35 | 313.00 | 315.90 | 315.90 | -0.24% | 710 |
| Feb 3, 2026 | 321.90 | 324.05 | 306.60 | 316.65 | 316.65 | 4.13% | 6,949 |
| Feb 2, 2026 | 306.45 | 306.45 | 297.90 | 304.10 | 304.10 | -0.73% | 2,126 |
| Feb 1, 2026 | 305.45 | 310.70 | 305.00 | 306.35 | 306.35 | -0.71% | 548 |
| Jan 30, 2026 | 307.15 | 317.40 | 306.95 | 308.55 | 308.55 | -0.45% | 4,207 |
| Jan 29, 2026 | 310.00 | 318.00 | 307.10 | 309.95 | 309.95 | 0.18% | 1,882 |
| Jan 28, 2026 | 309.05 | 313.00 | 306.00 | 309.40 | 309.40 | 0.29% | 1,700 |
| Jan 27, 2026 | 305.45 | 318.45 | 305.40 | 308.50 | 308.50 | 0.93% | 2,885 |
| Jan 23, 2026 | 307.15 | 310.00 | 305.00 | 305.65 | 305.65 | -0.28% | 1,963 |
| Jan 22, 2026 | 302.05 | 314.80 | 302.05 | 306.50 | 306.50 | - | 991 |
| Jan 21, 2026 | 307.85 | 310.50 | 305.20 | 306.50 | 306.50 | - | 859 |
| Jan 20, 2026 | 310.65 | 313.45 | 305.20 | 306.50 | 306.50 | -1.42% | 2,440 |
| Jan 19, 2026 | 306.10 | 315.95 | 306.10 | 310.90 | 310.90 | -1.27% | 1,856 |
| Jan 16, 2026 | 318.80 | 318.80 | 312.50 | 314.90 | 314.90 | 0.51% | 1,546 |
| Jan 14, 2026 | 312.05 | 322.95 | 310.35 | 313.30 | 313.30 | 0.19% | 3,149 |
| Jan 13, 2026 | 315.80 | 315.80 | 307.90 | 312.70 | 312.70 | -0.52% | 460 |
| Jan 12, 2026 | 313.35 | 315.05 | 306.15 | 314.35 | 314.35 | 0.32% | 1,215 |
| Jan 9, 2026 | 318.05 | 318.05 | 308.10 | 313.35 | 313.35 | -1.09% | 2,636 |
| Jan 8, 2026 | 327.00 | 327.00 | 314.90 | 316.80 | 316.80 | 0.06% | 3,325 |
| Jan 7, 2026 | 315.70 | 321.45 | 314.80 | 316.60 | 316.60 | 0.30% | 1,988 |
| Jan 6, 2026 | 320.00 | 321.30 | 312.90 | 315.65 | 315.65 | -1.21% | 2,313 |
| Jan 5, 2026 | 323.40 | 325.75 | 316.20 | 319.50 | 319.50 | -1.14% | 20,914 |
| Jan 2, 2026 | 315.80 | 323.40 | 315.75 | 323.20 | 323.20 | 2.36% | 5,654 |
| Jan 1, 2026 | 321.10 | 321.10 | 312.25 | 315.75 | 315.75 | -0.50% | 3,319 |
| Dec 31, 2025 | 317.55 | 321.20 | 313.65 | 317.35 | 317.35 | -0.19% | 2,584 |
| Dec 30, 2025 | 321.80 | 322.50 | 316.70 | 317.95 | 317.95 | -0.05% | 2,993 |
| Dec 29, 2025 | 322.45 | 322.45 | 316.60 | 318.10 | 318.10 | -1.55% | 4,148 |
| Dec 26, 2025 | 332.10 | 332.10 | 322.00 | 323.10 | 323.10 | -2.58% | 7,944 |
| Dec 24, 2025 | 332.95 | 335.10 | 328.00 | 331.65 | 331.65 | -0.57% | 2,573 |
| Dec 23, 2025 | 337.70 | 337.70 | 333.00 | 333.55 | 333.55 | -0.45% | 2,059 |
| Dec 22, 2025 | 338.05 | 338.05 | 334.80 | 335.05 | 335.05 | -0.33% | 1,689 |
| Dec 19, 2025 | 339.30 | 340.05 | 334.10 | 336.15 | 336.15 | -0.58% | 3,048 |
| Dec 18, 2025 | 341.95 | 341.95 | 337.00 | 338.10 | 338.10 | -0.92% | 1,727 |
| Dec 17, 2025 | 342.75 | 342.75 | 338.10 | 341.25 | 341.25 | -0.34% | 2,568 |
| Dec 16, 2025 | 341.85 | 348.45 | 338.90 | 342.40 | 342.40 | -0.39% | 3,586 |
| Dec 15, 2025 | 344.75 | 345.95 | 342.25 | 343.75 | 343.75 | 0.95% | 1,407 |
| Dec 12, 2025 | 346.95 | 346.95 | 336.90 | 340.50 | 340.50 | -1.20% | 3,713 |
| Dec 11, 2025 | 347.30 | 347.30 | 342.05 | 344.65 | 344.65 | -0.95% | 2,200 |
| Dec 10, 2025 | 349.45 | 352.45 | 345.60 | 347.95 | 347.95 | 0.71% | 1,703 |
| Dec 9, 2025 | 348.15 | 350.00 | 341.90 | 345.50 | 345.50 | -0.80% | 2,716 |
| Dec 8, 2025 | 351.00 | 352.70 | 342.50 | 348.30 | 348.30 | -0.14% | 8,827 |
| Dec 5, 2025 | 356.80 | 356.80 | 347.00 | 348.80 | 348.80 | -1.26% | 8,063 |
| Dec 4, 2025 | 359.10 | 377.10 | 352.10 | 353.25 | 353.25 | -0.53% | 3,239 |
| Dec 3, 2025 | 360.65 | 364.90 | 353.15 | 355.15 | 355.15 | -0.70% | 2,593 |
| Dec 2, 2025 | 367.15 | 367.20 | 355.15 | 357.65 | 357.65 | -0.64% | 4,193 |