Geekay Wires Limited (NSE:GEEKAYWIRE)
India
· Delayed Price · Currency is INR 21.23
+0.07 (0.33%)
Mar 10, 2026, 1:30 PM IST
Geekay Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.30 | 21.85 | 21.06 | 21.28 | - | 0.57% | 48,073 |
| Mar 9, 2026 | 21.15 | 22.01 | 20.50 | 21.16 | 21.16 | -6.00% | 379,556 |
| Mar 6, 2026 | 23.04 | 23.90 | 22.00 | 22.51 | 22.51 | -2.30% | 205,643 |
| Mar 5, 2026 | 24.88 | 24.88 | 22.83 | 23.04 | 23.04 | -5.11% | 165,872 |
| Mar 4, 2026 | 22.99 | 24.62 | 22.82 | 24.28 | 24.28 | 2.75% | 144,073 |
| Mar 2, 2026 | 23.40 | 24.57 | 23.40 | 23.63 | 23.63 | -5.29% | 125,412 |
| Feb 27, 2026 | 25.03 | 25.52 | 24.92 | 24.95 | 24.95 | -1.62% | 68,139 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.21 | 25.36 | 25.36 | -1.13% | 44,978 |
| Feb 25, 2026 | 25.97 | 26.26 | 25.41 | 25.65 | 25.65 | 0.27% | 93,986 |
| Feb 24, 2026 | 25.51 | 25.96 | 25.30 | 25.58 | 25.58 | 0.27% | 45,826 |
| Feb 23, 2026 | 26.28 | 27.74 | 25.40 | 25.51 | 25.51 | -2.86% | 56,316 |
| Feb 20, 2026 | 26.00 | 26.78 | 25.46 | 26.26 | 26.26 | 1.82% | 60,823 |
| Feb 19, 2026 | 26.00 | 26.19 | 25.29 | 25.79 | 25.79 | -0.12% | 34,396 |
| Feb 18, 2026 | 26.41 | 26.61 | 25.67 | 25.82 | 25.82 | -0.12% | 69,527 |
| Feb 17, 2026 | 26.50 | 26.50 | 25.47 | 25.85 | 25.85 | 1.37% | 85,874 |
| Feb 16, 2026 | 25.50 | 26.30 | 25.20 | 25.50 | 25.50 | 2.49% | 119,750 |
| Feb 13, 2026 | 27.24 | 27.24 | 24.40 | 24.88 | 24.88 | -7.27% | 370,667 |
| Feb 12, 2026 | 27.99 | 27.99 | 26.50 | 26.83 | 26.83 | -3.00% | 140,783 |
| Feb 11, 2026 | 28.49 | 28.49 | 26.60 | 27.66 | 27.66 | -1.85% | 93,312 |
| Feb 10, 2026 | 28.08 | 28.34 | 28.03 | 28.18 | 28.18 | 0.36% | 55,525 |
| Feb 9, 2026 | 28.01 | 28.65 | 27.65 | 28.08 | 28.08 | 0.29% | 116,081 |
| Feb 6, 2026 | 28.22 | 28.33 | 27.70 | 28.00 | 28.00 | -0.78% | 65,032 |
| Feb 5, 2026 | 28.50 | 28.67 | 27.50 | 28.22 | 28.22 | -0.53% | 84,050 |
| Feb 4, 2026 | 29.49 | 29.49 | 28.00 | 28.37 | 28.37 | -1.25% | 102,849 |
| Feb 3, 2026 | 29.21 | 29.79 | 28.05 | 28.73 | 28.73 | -0.24% | 95,766 |
| Feb 2, 2026 | 31.05 | 31.05 | 28.50 | 28.80 | 28.80 | -5.26% | 96,907 |
| Feb 1, 2026 | 28.30 | 32.55 | 28.13 | 30.40 | 30.40 | 8.61% | 72,131 |
| Jan 30, 2026 | 27.80 | 29.19 | 27.27 | 27.99 | 27.99 | 0.57% | 72,215 |
| Jan 29, 2026 | 28.30 | 28.67 | 27.70 | 27.83 | 27.83 | -1.90% | 78,454 |
| Jan 28, 2026 | 28.50 | 29.05 | 28.21 | 28.37 | 28.37 | 0.07% | 62,877 |
| Jan 27, 2026 | 30.66 | 30.66 | 28.25 | 28.35 | 28.35 | -3.41% | 67,915 |
| Jan 23, 2026 | 29.80 | 29.84 | 28.66 | 29.35 | 29.35 | 1.59% | 53,730 |
| Jan 22, 2026 | 28.88 | 29.68 | 27.84 | 28.89 | 28.89 | 3.88% | 75,746 |
| Jan 21, 2026 | 28.13 | 29.19 | 27.40 | 27.81 | 27.81 | -1.14% | 101,609 |
| Jan 20, 2026 | 30.07 | 30.08 | 27.41 | 28.13 | 28.13 | -6.45% | 252,365 |
| Jan 19, 2026 | 31.02 | 31.20 | 30.00 | 30.07 | 30.07 | -3.06% | 63,622 |
| Jan 16, 2026 | 31.00 | 32.00 | 30.81 | 31.02 | 31.02 | -0.48% | 37,905 |
| Jan 14, 2026 | 31.23 | 31.87 | 30.72 | 31.17 | 31.17 | -0.19% | 56,701 |
| Jan 13, 2026 | 31.75 | 32.43 | 31.01 | 31.23 | 31.23 | -2.10% | 43,559 |
| Jan 12, 2026 | 32.28 | 32.28 | 31.37 | 31.90 | 31.90 | -1.18% | 82,158 |
| Jan 9, 2026 | 33.40 | 33.40 | 32.06 | 32.28 | 32.28 | -1.13% | 129,637 |
| Jan 8, 2026 | 32.80 | 33.60 | 32.06 | 32.65 | 32.65 | -1.21% | 95,833 |
| Jan 7, 2026 | 33.00 | 33.91 | 32.50 | 33.05 | 33.05 | -0.63% | 37,209 |
| Jan 6, 2026 | 33.69 | 33.69 | 33.01 | 33.26 | 33.26 | -1.28% | 47,932 |
| Jan 5, 2026 | 33.71 | 34.87 | 33.43 | 33.69 | 33.69 | -0.06% | 77,069 |
| Jan 2, 2026 | 33.75 | 35.00 | 32.90 | 33.71 | 33.71 | -0.12% | 140,080 |
| Jan 1, 2026 | 34.88 | 35.00 | 33.20 | 33.75 | 33.75 | -1.72% | 41,545 |
| Dec 31, 2025 | 32.20 | 34.90 | 32.19 | 34.34 | 34.34 | 6.71% | 277,100 |
| Dec 30, 2025 | 31.46 | 32.61 | 31.46 | 32.18 | 32.18 | 2.45% | 77,069 |
| Dec 29, 2025 | 32.66 | 32.66 | 31.27 | 31.41 | 31.41 | -2.00% | 98,740 |
| Dec 26, 2025 | 32.85 | 32.85 | 31.56 | 32.05 | 32.05 | -0.06% | 53,183 |
| Dec 24, 2025 | 31.87 | 32.93 | 31.70 | 32.07 | 32.07 | 0.09% | 63,092 |
| Dec 23, 2025 | 32.50 | 32.50 | 30.99 | 32.04 | 32.04 | 0.19% | 84,052 |
| Dec 22, 2025 | 30.90 | 32.58 | 30.90 | 31.98 | 31.98 | 2.86% | 87,714 |
| Dec 19, 2025 | 30.70 | 31.72 | 30.61 | 31.09 | 31.09 | 1.27% | 59,829 |
| Dec 18, 2025 | 31.42 | 31.54 | 30.26 | 30.70 | 30.70 | -3.34% | 77,364 |
| Dec 17, 2025 | 32.08 | 32.53 | 31.50 | 31.76 | 31.76 | -2.16% | 49,335 |
| Dec 16, 2025 | 33.49 | 33.49 | 32.01 | 32.46 | 32.46 | -0.89% | 68,066 |
| Dec 15, 2025 | 32.50 | 33.00 | 31.74 | 32.75 | 32.75 | 0.77% | 105,999 |
| Dec 12, 2025 | 32.50 | 33.39 | 32.02 | 32.50 | 32.50 | -0.85% | 46,453 |
| Dec 11, 2025 | 32.28 | 32.85 | 32.12 | 32.78 | 32.78 | 1.52% | 42,374 |
| Dec 10, 2025 | 32.48 | 32.98 | 32.00 | 32.29 | 32.29 | 0.87% | 34,456 |
| Dec 9, 2025 | 31.81 | 32.30 | 31.46 | 32.01 | 32.01 | -0.34% | 44,046 |
| Dec 8, 2025 | 33.28 | 33.28 | 31.30 | 32.12 | 32.12 | -2.28% | 106,856 |
| Dec 5, 2025 | 33.09 | 33.49 | 32.31 | 32.87 | 32.87 | -0.18% | 64,239 |
| Dec 4, 2025 | 33.49 | 33.49 | 32.38 | 32.93 | 32.93 | -0.24% | 80,328 |
| Dec 3, 2025 | 33.35 | 33.35 | 32.31 | 33.01 | 33.01 | 0.09% | 104,834 |
| Dec 2, 2025 | 33.90 | 33.90 | 32.61 | 32.98 | 32.98 | -0.48% | 32,053 |
| Dec 1, 2025 | 32.51 | 33.49 | 32.50 | 33.14 | 33.14 | 1.07% | 78,987 |
| Nov 28, 2025 | 33.33 | 33.33 | 32.25 | 32.79 | 32.79 | -0.73% | 94,964 |
| Nov 27, 2025 | 31.95 | 33.48 | 31.51 | 33.03 | 33.03 | 3.97% | 86,370 |
| Nov 26, 2025 | 31.86 | 32.34 | 31.50 | 31.77 | 31.77 | 1.76% | 59,092 |
| Nov 25, 2025 | 31.60 | 32.01 | 29.65 | 31.22 | 31.22 | -1.23% | 144,579 |
| Nov 24, 2025 | 31.25 | 32.50 | 30.77 | 31.61 | 31.61 | 1.57% | 154,476 |
| Nov 21, 2025 | 31.24 | 31.99 | 30.71 | 31.12 | 31.12 | - | 138,770 |
| Nov 20, 2025 | 31.70 | 32.19 | 30.80 | 31.12 | 31.12 | -3.35% | 141,021 |
| Nov 19, 2025 | 32.60 | 32.63 | 31.39 | 32.20 | 32.20 | -1.08% | 170,125 |
| Nov 18, 2025 | 32.90 | 32.90 | 31.70 | 32.55 | 32.55 | 1.15% | 138,609 |
| Nov 17, 2025 | 32.94 | 33.88 | 31.80 | 32.18 | 32.18 | -0.09% | 156,947 |
| Nov 14, 2025 | 31.29 | 32.63 | 31.00 | 32.21 | 32.21 | 3.10% | 100,904 |
| Nov 13, 2025 | 32.20 | 33.00 | 30.36 | 31.24 | 31.24 | -0.48% | 201,719 |
| Nov 12, 2025 | 31.05 | 32.39 | 31.05 | 31.39 | 31.39 | 0.38% | 71,755 |
| Nov 11, 2025 | 32.00 | 32.64 | 31.00 | 31.27 | 31.27 | -2.46% | 188,405 |
| Nov 10, 2025 | 32.30 | 33.12 | 32.00 | 32.06 | 32.06 | -2.52% | 143,691 |
| Nov 7, 2025 | 32.30 | 33.83 | 32.25 | 32.89 | 32.89 | 0.12% | 74,864 |
| Nov 6, 2025 | 33.75 | 33.96 | 32.75 | 32.85 | 32.85 | -2.67% | 99,732 |
| Nov 4, 2025 | 35.01 | 35.60 | 33.46 | 33.75 | 33.75 | -2.15% | 166,319 |
| Nov 3, 2025 | 33.49 | 34.89 | 32.70 | 34.49 | 34.49 | 4.77% | 255,756 |
| Oct 31, 2025 | 33.75 | 33.80 | 32.51 | 32.92 | 32.92 | -2.75% | 218,634 |
| Oct 30, 2025 | 35.00 | 35.04 | 33.60 | 33.85 | 33.85 | -1.71% | 184,601 |
| Oct 29, 2025 | 35.00 | 35.35 | 34.25 | 34.44 | 34.44 | -0.12% | 270,346 |
| Oct 28, 2025 | 36.00 | 36.80 | 34.22 | 34.48 | 34.48 | -3.73% | 442,500 |
| Oct 27, 2025 | 34.00 | 36.00 | 34.00 | 35.82 | 35.82 | 5.46% | 324,812 |
| Oct 24, 2025 | 35.06 | 35.83 | 33.50 | 33.96 | 33.96 | -2.10% | 225,380 |
| Oct 23, 2025 | 34.52 | 35.00 | 34.25 | 34.69 | 34.69 | -0.09% | 96,392 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.26 | 34.72 | 34.72 | 0.48% | 37,900 |
| Oct 20, 2025 | 33.88 | 35.50 | 33.68 | 34.56 | 34.56 | 2.64% | 233,646 |
| Oct 17, 2025 | 33.39 | 34.25 | 32.88 | 33.67 | 33.67 | 1.69% | 77,176 |
| Oct 16, 2025 | 32.95 | 33.51 | 32.77 | 33.11 | 33.11 | 0.49% | 91,778 |
| Oct 15, 2025 | 33.10 | 33.92 | 32.63 | 32.95 | 32.95 | -0.45% | 115,690 |