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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.75	31.23	31.23	32.43	31.01	43,570
January 12, 2026	32.28	31.9	31.9	32.28	31.37	82,946
January 09, 2026	33.4	32.28	32.28	33.4	32.06	129,982
January 08, 2026	32.8	32.65	32.65	33.6	32.06	95,833
January 07, 2026	33	33.05	33.05	33.91	32.5	37,209
January 06, 2026	33.69	33.26	33.26	33.69	33.01	48,203
January 05, 2026	33.71	33.69	33.69	34.87	33.43	80,623
January 02, 2026	33.75	33.71	33.71	35	32.9	140,080
January 01, 2026	34.88	33.75	33.75	35	33.2	41,817
December 31, 2025	32.2	34.34	34.34	34.9	32.19	277,577
December 30, 2025	31.46	32.18	32.18	32.61	31.46	77,125
December 29, 2025	32.66	31.41	31.41	32.66	31.27	98,758
December 26, 2025	32.85	32.05	32.05	32.85	31.56	54,915
December 24, 2025	31.87	32.07	32.07	32.93	31.7	62,325
December 23, 2025	32.5	32.04	32.04	32.5	30.99	84,549
December 22, 2025	30.9	31.98	31.98	32.58	30.9	87,904
December 19, 2025	30.7	31.09	31.09	31.72	30.61	60,196
December 18, 2025	31.42	30.7	30.7	31.54	30.26	77,364
December 17, 2025	32.08	31.76	31.76	32.53	31.5	49,335
December 16, 2025	33.49	32.46	32.46	33.49	32.01	68,067
December 15, 2025	32.5	32.75	32.75	33	31.74	106,126
December 12, 2025	32.5	32.5	32.5	33.39	32.02	46,742
December 11, 2025	32.28	32.78	32.78	32.85	32.12	46,141
December 10, 2025	32.48	32.29	32.29	32.98	32	34,667
December 09, 2025	31.81	32.01	32.01	32.3	31.46	44,196
December 08, 2025	33.28	32.12	32.12	33.28	31.3	106,856
December 05, 2025	33.09	32.87	32.87	33.49	32.31	64,274
December 04, 2025	33.49	32.93	32.93	33.49	32.38	89,430
December 03, 2025	33.35	33.01	33.01	33.35	32.31	104,884
December 02, 2025	33.9	32.98	32.98	33.9	32.61	32,176
December 01, 2025	32.51	33.14	33.14	33.49	32.5	79,087
November 28, 2025	33.33	32.79	32.79	33.33	32.25	95,073
November 27, 2025	31.95	33.03	33.03	33.48	31.51	86,570
November 26, 2025	31.86	31.77	31.77	32.34	31.5	59,102
November 25, 2025	31.6	31.22	31.22	32.01	29.65	144,581
November 24, 2025	31.25	31.61	31.61	32.5	30.77	154,658
November 21, 2025	31.24	31.12	31.12	31.99	30.71	138,781
November 19, 2025	32.6	32.2	32.2	32.63	31.39	170,126
November 18, 2025	32.9	32.55	32.55	32.9	31.7	138,869
November 17, 2025	32.94	32.18	32.18	33.88	31.8	157,120
November 14, 2025	31.29	32.21	32.21	32.63	31	100,904
November 13, 2025	32.2	31.24	31.24	33	30.36	201,719
November 12, 2025	31.05	31.39	31.39	32.39	31.05	71,755
November 11, 2025	32	31.27	31.27	32.64	31	188,405
November 10, 2025	32.3	32.06	32.06	33.12	32	143,691
November 07, 2025	32.3	32.89	32.89	33.83	32.25	76,991
November 06, 2025	33.75	32.85	32.85	33.96	32.75	99,879
November 04, 2025	35.01	33.75	33.75	35.6	33.46	166,349
November 03, 2025	33.49	34.49	34.49	34.89	32.7	255,975
October 31, 2025	33.75	32.92	32.92	33.8	32.51	218,934
October 30, 2025	35	33.85	33.85	35.04	33.6	184,651
October 29, 2025	35	34.44	34.44	35.35	34.25	270,346
October 28, 2025	36	34.48	34.48	36.8	34.22	442,500
October 27, 2025	34	35.82	35.82	36	34	324,812
October 24, 2025	35.06	33.96	33.96	35.83	33.5	225,380
October 23, 2025	34.52	34.69	34.69	35	34.25	96,392
October 21, 2025	34.99	34.72	34.72	34.99	34.26	37,900
October 20, 2025	33.88	34.56	34.56	35.5	33.67	233,646
October 17, 2025	33.39	33.67	33.67	34.24	32.88	77,176
October 16, 2025	32.95	33.1	33.1	33.51	32.77	91,778

Geekay Wires Limited (GEEKAYWIRE.NS) NSE