GEE

GEE Ltd Historical Data

NSEBSE

₹146.2

(1.18%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	165	165	160	161.9	70	13,89,340	8,243
21-Jul-2025	161.2	163	158.5	160	34	20,40,515	8,034
22-Jul-2025	162.9	163.7	160	160.55	54	21,47,905	13,222
23-Jul-2025	163	168.55	160.2	167.9	117	24,64,089	14,206
24-Jul-2025	167.9	175	160.15	162	110	23,39,142	12,633
25-Jul-2025	162.95	162.95	156	158.7	54	7,57,755	3,111
28-Jul-2025	159.05	160.05	156	156.35	35	8,54,239	5,395
29-Jul-2025	156	158	154.05	157	18	1,42,562	904
30-Jul-2025	157	158	153	157.25	22	2,33,168	1,498
31-Jul-2025	157.25	157.25	153	153.5	16	2,19,548	1,424
01-Aug-2025	147.05	149.7	145.85	147.55	143	57,18,185	35,155
04-Aug-2025	146.4	146.4	142.7	143.9	30	16,71,876	11,653
05-Aug-2025	146.95	147	143.5	146.5	27	2,17,992	1,482
06-Aug-2025	145	145	142.2	143.55	19	5,03,387	3,416
07-Aug-2025	142.05	147.65	140	142.4	34	8,97,594	6,358
08-Aug-2025	139.55	147	139.55	145.75	32	3,96,631	2,660
11-Aug-2025	147.5	148	138.95	143	70	34,52,350	21,942
12-Aug-2025	143	147.5	143	145	26	5,88,619	4,035
13-Aug-2025	147.95	147.95	143.8	144.5	35	7,93,356	4,990
14-Aug-2025	147	147.9	138	146.2	66	25,87,350	16,647

GEE: Related NEWS

No Record Found

Invest wise with Expert advice