GEE

GEE Ltd Historical Data

NSEBSE

₹175.2

(-1.52%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	161.4	161.9	161	161.9	133	75,35,443	32,651
29-Aug-2025	169.95	169.95	169.95	169.95	48	23,97,314	14,106
01-Sep-2025	178.4	178.4	170	178.4	198	1,23,80,996	43,873
02-Sep-2025	187.3	187.3	184	187.3	146	98,69,983	39,218
03-Sep-2025	191.9	195.8	181.2	182.6	618	2,13,27,267	91,695
04-Sep-2025	182.65	184.85	177	180.6	145	22,71,095	9,465
05-Sep-2025	184.75	184.75	177.3	180.05	69	6,50,265	3,025
08-Sep-2025	184.5	184.5	173.05	175.4	129	13,66,705	7,063
09-Sep-2025	178.8	178.8	170.15	173.2	81	13,87,040	5,532
10-Sep-2025	179.95	179.95	175	175.75	42	14,29,403	8,060
11-Sep-2025	175.8	177	172.55	173.45	48	15,98,896	6,114
12-Sep-2025	179.65	179.65	170.4	171.3	60	11,06,776	5,907
15-Sep-2025	171.3	177.6	171	173.05	99	28,09,847	9,650
16-Sep-2025	177.8	177.8	171.65	173	68	7,10,978	3,096
17-Sep-2025	178	181.65	175.1	179.05	409	1,87,53,552	72,900
18-Sep-2025	175.05	179.75	172.15	177.5	202	42,48,480	18,337
19-Sep-2025	178.9	182.5	173	180.15	293	37,95,195	17,550
22-Sep-2025	187	187	182.6	184.65	296	41,27,368	22,032
23-Sep-2025	187	187	180.55	184.4	236	28,68,529	14,320
24-Sep-2025	187	191	180.2	182.4	171	7,55,744	3,616
25-Sep-2025	184	186	177.05	177.9	190	20,00,948	8,266

GEE: Related NEWS

No Record Found

Invest wise with Expert advice