Geekay Wires Limited - GEEKAYWIRE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.78	67.33	67.33	68.49	65.76	38,667
October 16, 2025	65.89	66.21	66.21	67.02	65.53	45,861
October 15, 2025	66.19	65.89	65.89	67.84	65.25	57,932
October 14, 2025	68.5	66.19	66.19	68.5	65.93	59,347
October 13, 2025	66.66	67.86	67.86	68	66.66	57,376
October 10, 2025	68	68.02	68.02	68.2	67.52	51,711
October 09, 2025	68.3	67.77	67.77	68.3	67.11	18,421
October 08, 2025	66.7	67.92	67.92	68.26	66.7	25,898
October 07, 2025	68.16	67.84	67.84	69.7	67.6	55,673
October 06, 2025	69	68.16	68.16	69.3	67.51	54,042
October 03, 2025	67.5	67.94	67.94	69.95	67.5	81,641
October 01, 2025	66.96	68.78	68.78	69.5	66.96	27,891
September 30, 2025	71.99	66.96	66.96	71.99	65.7	64,819
September 29, 2025	71	68.79	68.79	71	68.01	33,249
September 26, 2025	69.77	69.96	69.96	71.03	69.1	34,257
September 25, 2025	71.45	69.77	69.77	71.96	69.2	55,781
September 24, 2025	73.15	71.47	71.47	73.15	71.02	30,432
September 23, 2025	73.6	72.37	72.37	73.6	72	39,312
September 22, 2025	72.75	72.18	72.18	74.72	71.9	55,474
September 19, 2025	74.69	73.01	73.01	74.69	72.21	50,366
September 18, 2025	75.5	73.18	72.53	75.73	71.56	107,203
September 17, 2025	74.64	74.25	73.59	75.65	74.11	40,606
September 16, 2025	76.25	74.64	73.98	76.25	73.8	84,145
September 15, 2025	75.7	75.15	74.48	76.88	74.36	87,659
September 12, 2025	76.25	76.14	76.14	76.99	75.45	80,801
September 11, 2025	76.32	75.68	75.68	79	75.41	99,145
September 10, 2025	76.25	75.76	75.76	76.87	75.23	56,159
September 09, 2025	78.07	76.15	76.15	78.07	75.01	75,264
September 08, 2025	78	77.45	77.45	81.25	76.5	177,943
September 05, 2025	74.75	76.59	76.59	78.99	73.38	272,379
September 04, 2025	76.2	73.94	73.94	76.2	72.61	178,183
September 03, 2025	71.9	74.1	74.1	75.98	70.61	189,919
September 02, 2025	70.03	71.13	71.13	74	69.89	135,762
September 01, 2025	68.3	70.03	70.03	70.99	68.3	73,698
August 29, 2025	69.25	68.24	68.24	69.25	68.01	35,965
August 28, 2025	67.6	68.75	68.75	69.3	67.4	79,796
August 26, 2025	70.05	67.49	67.49	70.05	67.2	73,497
August 25, 2025	70.4	68.84	68.84	70.4	68.46	64,428
August 22, 2025	70	68.46	68.46	70.5	67.4	73,189
August 21, 2025	68.25	69.2	69.2	73.89	68.25	230,997
August 20, 2025	68.7	68.3	68.3	69.39	67.9	44,329
August 19, 2025	68	68.7	68.7	69.76	66.66	93,398
August 18, 2025	70.5	67.62	67.62	70.5	65.66	84,926
August 14, 2025	66.35	68.55	68.55	69	65.4	52,881
August 13, 2025	67.7	66.13	66.13	67.71	65.65	46,714
August 12, 2025	65.8	65.96	65.96	66.95	64.89	81,205
August 11, 2025	66	64.67	64.67	66.6	63.4	111,860
August 08, 2025	68.97	67.89	67.89	69	66.45	68,755
August 07, 2025	64.72	68.3	68.3	69.5	64.1	114,892
August 06, 2025	67	64.72	64.72	67	64.1	77,762
August 05, 2025	66.53	66	66	67.93	65.8	34,183
August 04, 2025	68.49	66.53	66.53	68.49	66	46,162
August 01, 2025	68	66.83	66.83	68	66.6	31,893
July 31, 2025	67.99	67.41	67.41	68.39	66.53	47,844
July 30, 2025	66	68.66	68.66	69	66	54,519
July 29, 2025	68.5	65.83	65.83	69.48	64.55	120,316
July 28, 2025	70.68	68.43	68.43	70.68	67.11	65,788
July 25, 2025	69.75	69.42	69.42	71.09	69	46,509
July 24, 2025	72.45	70.25	70.25	72.45	69.9	50,779
July 23, 2025	71.5	70.81	70.81	72.78	70.35	103,128

Geekay Wires Limited (GEEKAYWIRE.NS) NSE