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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26	26.26	26.26	26.78	25.46	61,023
February 19, 2026	26	25.79	25.79	26.19	25.29	34,716
February 18, 2026	26.41	25.82	25.82	26.61	25.67	69,530
February 17, 2026	26.5	25.85	25.85	26.5	25.47	86,722
February 16, 2026	25.5	25.5	25.5	26.3	25.2	120,290
February 13, 2026	27.24	24.88	24.88	27.24	24.4	370,667
February 12, 2026	27.99	26.83	26.83	27.99	26.5	140,783
February 11, 2026	28.49	27.66	27.66	28.49	26.6	93,592
February 10, 2026	28.08	28.18	28.18	28.34	28.03	55,749
February 09, 2026	28.01	28.08	28.08	28.65	27.65	118,081
February 06, 2026	28.22	28	28	28.33	27.7	65,469
February 05, 2026	28.5	28.22	28.22	28.67	27.5	84,050
February 04, 2026	29.49	28.37	28.37	29.49	28	103,050
February 03, 2026	29.21	28.73	28.73	29.79	28.05	95,766
February 02, 2026	31.05	28.8	28.8	31.05	28.5	98,310
February 01, 2026	28.3	30.4	30.4	32.55	28.13	72,131
January 30, 2026	27.8	27.99	27.99	29.19	27.27	72,215
January 29, 2026	28.3	27.83	27.83	28.67	27.7	78,583
January 28, 2026	28.5	28.37	28.37	29.05	28.21	62,977
January 27, 2026	30.66	28.35	28.35	30.66	28.25	67,915
January 23, 2026	29.8	29.35	29.35	29.84	28.66	54,380
January 22, 2026	28.88	28.89	28.89	29.68	27.84	75,789
January 21, 2026	28.13	27.81	27.81	29.19	27.4	101,609
January 20, 2026	30.07	28.13	28.13	30.08	27.41	252,365
January 19, 2026	31.02	30.07	30.07	31.2	30	63,622
January 16, 2026	31	31.3	31.3	32	30.81	37,980
January 14, 2026	31.23	31.17	31.17	31.87	30.72	56,701
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

Geekay Wires Limited (GEEKAYWIRE.NS) NSE