GEE

GEE Ltd Historical Data

NSEBSE

₹78.87

(0.11%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	82.95	84.86	80	84.86	162	60,41,174	70,991
25-Nov-2025	89	93.34	87.5	89.3	533	2,01,35,411	1,63,192
26-Nov-2025	89.99	91.98	86.23	90.45	164	27,14,250	24,647
27-Nov-2025	89.94	90.45	86.62	89.24	104	19,57,411	18,244
28-Nov-2025	89.25	89.25	86.4	88	46	4,89,351	4,722
01-Dec-2025	88	88	85.01	86.32	75	6,11,498	6,022
02-Dec-2025	86	86	84.12	85.13	70	9,87,721	10,907
03-Dec-2025	83.11	84.95	82.06	82.37	55	4,67,354	5,450
04-Dec-2025	82.99	82.99	80.51	80.58	39	3,76,603	3,637
05-Dec-2025	80.58	81.9	80.58	81	41	3,13,101	3,756
08-Dec-2025	87.99	87.99	77.98	78.52	88	18,38,849	21,146
09-Dec-2025	79	79	76.6	77.94	75	9,25,159	11,042
10-Dec-2025	86.5	86.5	78.3	79.04	61	4,37,770	5,087
11-Dec-2025	76.01	85.7	76.01	79.42	46	2,22,249	2,570
12-Dec-2025	81.01	81.01	78	79.01	43	43,45,669	54,129
15-Dec-2025	80.6	80.6	78.31	78.43	16	47,486	591
16-Dec-2025	78.01	79.9	77	79.15	64	71,96,011	87,588
17-Dec-2025	79.2	80.99	77.66	77.85	22	26,261	313
18-Dec-2025	77.02	78.39	75.01	78.08	35	2,52,315	2,633
19-Dec-2025	79.64	79.64	76.03	77.55	99	18,60,938	21,981
22-Dec-2025	78.78	78.78	76.62	77.82	26	91,461	940
23-Dec-2025	75.11	80	75.11	78.78	54	12,12,980	13,360
24-Dec-2025	79.91	79.91	78.11	78.87	27	7,01,601	8,926

GEE: Related NEWS

No Record Found

Invest wise with Expert advice