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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.1	32.95	32.95	33.92	32.63	115,690
October 14, 2025	34.25	33.1	33.1	34.25	32.97	117,694
October 13, 2025	33.33	33.93	33.93	34	33.33	114,700
October 10, 2025	34	34.01	34.01	34.1	33.76	103,174
October 09, 2025	34.15	33.89	33.89	34.15	33.56	36,668
October 08, 2025	33.35	33.96	33.96	34.13	33.35	51,788
October 07, 2025	34.08	33.92	33.92	34.85	33.8	111,322
October 06, 2025	34.5	34.08	34.08	34.65	33.76	105,038
October 03, 2025	33.75	33.97	33.97	34.98	33.75	163,282
October 01, 2025	33.48	34.39	34.39	34.75	33.48	54,862
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	55,292
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	75.46	76.99	75.45	80,451
September 11, 2025	76.32	75.68	75.01	79	75.41	97,721
September 10, 2025	76.25	75.76	75.09	76.87	75.23	56,034
September 09, 2025	78.07	76.15	75.47	78.07	75.01	75,239
September 08, 2025	78	77.45	76.76	81.25	76.5	177,928

Geekay Wires Limited (GEEKAYWIRE.NS) NSE