GeeCee Ventures Limited - GEECEE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	382.6	363	363	382.6	360	2,746
September 25, 2025	370	373.25	373.25	384.95	370	1,083
September 24, 2025	370.9	379.25	379.25	385.9	370.9	8,115
September 23, 2025	374.5	369.45	369.45	376.9	365.75	3,585
September 22, 2025	374.95	368.8	368.8	375.7	366.35	7,911
September 19, 2025	381.9	377.2	377.2	385	370.35	2,124
September 18, 2025	378.35	377	377	386	373.8	1,252
September 17, 2025	373.1	383.05	383.05	388.05	373.1	2,918
September 16, 2025	387.95	379.85	379.85	388	375.8	3,388
September 15, 2025	381	378.5	378.5	381.2	378.1	1,259
September 12, 2025	385.35	380.55	380.55	385.35	376.85	8,626
September 11, 2025	376	381.4	381.4	383.3	375.25	4,915
September 10, 2025	384.3	376	376	387.3	374	4,434
September 09, 2025	379.95	384.85	384.85	390.8	377.45	4,829
September 08, 2025	393.9	385.4	385.4	393.9	380.25	7,345
September 05, 2025	382.4	384.3	384.3	386.95	379.65	3,121
September 04, 2025	390.25	385.2	385.2	393.9	378.6	11,662
September 03, 2025	372.5	386.95	386.95	389	367.45	18,908
September 02, 2025	372	370.3	370.3	372.5	358.4	8,854
September 01, 2025	358.95	361.55	361.55	364.9	355.9	5,625
August 29, 2025	356.8	353.05	353.05	364.3	350	3,025
August 28, 2025	357.05	359.7	359.7	364	349.9	2,303
August 26, 2025	360.05	356.75	356.75	363.65	353.55	1,000
August 25, 2025	357.8	359.1	359.1	369.8	352.2	2,942
August 22, 2025	355.5	351.85	351.85	359.45	348.6	1,750
August 21, 2025	360.55	356.4	356.4	367.75	355.1	4,146
August 20, 2025	360.75	360.55	360.55	370	357.45	3,322
August 19, 2025	365.5	356.3	356.3	365.5	353.35	5,804
August 18, 2025	361	361.45	361.45	366.65	358.9	2,996
August 14, 2025	373.6	364.7	364.7	373.6	360.5	5,375
August 13, 2025	373.5	364.85	364.85	375.45	362.9	1,441
August 12, 2025	370.7	369.95	369.95	377.45	367.6	2,007
August 11, 2025	362.25	372.75	372.75	380	360.9	3,896
August 08, 2025	377.75	367.7	367.7	381.8	362.5	6,209
August 07, 2025	374.75	380.85	380.85	384.45	368.65	6,736
August 06, 2025	377	378.1	378.1	384.75	371.1	6,892
August 05, 2025	375	380.65	380.65	389.9	367.6	9,628
August 04, 2025	372.8	367.7	367.7	376.8	366	5,918
August 01, 2025	370.6	370.85	370.85	376.9	365.65	4,318
July 31, 2025	370.45	370	370	371.7	359.9	1,994
July 30, 2025	370.1	372.2	372.2	376.7	365.35	4,436
July 29, 2025	365.95	373.85	373.85	379.5	363.55	5,229
July 28, 2025	371.1	368.25	368.25	375.05	361.85	3,189
July 25, 2025	385.95	371.1	371.1	385.95	370	4,140
July 24, 2025	373.3	378.65	378.65	380.2	373.3	2,376
July 23, 2025	381	377.55	377.55	383.5	373.4	3,794
July 22, 2025	366.1	379.7	379.7	386.1	366.1	3,450
July 21, 2025	376.4	376.35	376.35	385.1	376	6,998
July 18, 2025	383.9	376.4	376.4	387	375.95	10,769
July 17, 2025	375.6	377.45	377.45	381.9	373.05	4,554
July 16, 2025	374	375.85	375.85	377.95	372.2	1,701
July 15, 2025	378.15	371.7	371.7	379	368.7	6,000
July 14, 2025	378.2	374.7	374.7	383.15	372.2	3,059
July 11, 2025	368.7	373.8	373.8	376	365.1	2,508
July 10, 2025	377.55	373.35	373.35	380.3	373	1,702
July 09, 2025	373	373.35	373.35	375.45	370	3,230
July 08, 2025	383	372.05	372.05	383	369.15	4,163
July 07, 2025	388	374.2	374.2	388	373	13,408
July 04, 2025	391.9	384.85	384.85	391.9	382.25	6,403
July 03, 2025	384.2	389.25	389.25	390.95	384.2	1,059

GeeCee Ventures Limited (GEECEE.NS) NSE