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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	72	70.55	70.55	72.79	70.13	75,786
July 21, 2025	73	71.33	71.33	73.9	71	57,361
July 18, 2025	70.31	72.53	72.53	73.5	70	120,083
July 17, 2025	71	70.33	70.33	71.59	70	29,612
July 16, 2025	69.77	70.86	70.86	71.4	69.74	43,650
July 15, 2025	69.51	69.77	69.77	70.7	69.41	59,908
July 14, 2025	71	69.84	69.84	71	69.45	47,521
July 11, 2025	70.8	70	70	72.4	69.5	115,135
July 10, 2025	70.45	70.51	70.51	71.2	69.9	47,686
July 09, 2025	69.01	69.35	69.35	70.98	69	54,581
July 08, 2025	69.06	69.33	69.33	69.87	69	57,807
July 07, 2025	70.8	69.26	69.26	71.2	69	101,079
July 04, 2025	70	69.94	69.94	70.75	69.7	36,511
July 03, 2025	71.55	69.93	69.93	71.55	69.66	38,240
July 02, 2025	70	69.95	69.95	71.31	69.46	86,355
July 01, 2025	70.11	70.22	70.22	71.94	69.73	101,344
June 30, 2025	70.13	70.69	70.69	71.37	70.11	51,504
June 27, 2025	70.7	70.13	70.13	72.32	69	62,831
June 26, 2025	71	71.35	71.35	72.4	70.74	45,242
June 25, 2025	70	70.18	70.18	71.49	68.45	80,829
June 24, 2025	70.2	70.49	70.49	71.3	70.01	51,443
June 23, 2025	69.89	69.98	69.98	71	68.31	75,277
June 20, 2025	69.68	69.66	69.66	70.88	69	98,145
June 19, 2025	73.2	69.68	69.68	73.2	69.12	89,935
June 18, 2025	70.7	71.16	71.16	72	70	95,609
June 17, 2025	72	70.68	70.68	73.67	70.1	73,859
June 16, 2025	72.27	71.95	71.95	73.4	67.26	193,570
June 13, 2025	63.19	71.59	71.59	72.71	63.19	107,592
June 12, 2025	74	73.54	73.54	75.45	72.9	95,402
June 11, 2025	75.8	74.24	74.24	76.2	73.58	85,080
June 10, 2025	73.51	74.84	74.84	75.75	73.51	86,109
June 09, 2025	72	73.61	73.61	74.7	72	118,925
June 06, 2025	73.25	72.13	72.13	73.25	72	54,486
June 05, 2025	70.92	72.1	72.1	73.4	70.92	84,070
June 04, 2025	71.9	70.92	70.92	71.9	70.67	73,102
June 03, 2025	72.5	71.16	71.16	72.99	71	61,802
June 02, 2025	71.99	72.04	72.04	73.13	70.96	121,522
May 30, 2025	72.23	72.09	72.09	72.49	71.31	70,249
May 29, 2025	71.9	72.05	72.05	72.5	70.59	65,913
May 28, 2025	70.5	71.59	71.59	71.98	70.5	64,368
May 27, 2025	71.87	71.22	71.22	72.25	70.01	87,378
May 26, 2025	72.9	71.87	71.87	74.49	71.1	184,493

Geekay Wires Limited (GEEKAYWIRE.NS) NSE