GEE Share Price History

CMP as on22-Oct-21 15:56

₹ 66.15
-1.7 -2.51%

Open

₹ 68.00

Turnover (lac)

₹ 54

Prev. Close

₹ 67.85

Day's Vol (shares)

₹ 18,108

Day's Range

₹ 65.00
₹ 69.95

GEE Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 68 70 65 66.20 269 1.22 13,027 4.95 -1.80
21-Oct-2021 66.60 69 66.30 67.90 224 0.92 10,351 2.70 1.25
20-Oct-2021 68 72.50 66.20 66.80 339 1.70 24,535 6.35 -1.20
19-Oct-2021 71 72.50 69.10 69.60 366 1.16 16,253 3.40 -1.40
18-Oct-2021 71.40 74.10 70.50 71.10 387 1.90 25,427 3.60 -0.30
14-Oct-2021 73.50 75 72.20 72.40 274 1.56 17,699 2.80 -1.10
13-Oct-2021 75.90 75.90 72 73.50 366 1.96 23,651 3.90 -2.50
12-Oct-2021 74 76.90 73.40 74.50 302 5.64 75,769 3.55 0.50
11-Oct-2021 76.20 77.40 73.60 74.90 415 5.14 68,078 3.85 -1.30
08-Oct-2021 71.10 76.30 71.10 76.20 385 5.69 75,800 5.15 5.10
07-Oct-2021 73.70 73.70 71 72.70 215 7.43 103,170 2.70 -1.10
06-Oct-2021 72 74 70.70 71.10 336 2.35 32,653 3.30 -0.90
05-Oct-2021 75 75 71.50 72.60 311 1.79 24,385 3.50 -2.50
04-Oct-2021 74.90 74.90 71.10 73.10 277 2.05 27,937 3.80 -1.80
01-Oct-2021 74 74.90 71.10 74.60 189 0.73 9,843 3.80 0.55
30-Sep-2021 77 77 71 73.30 293 1.41 19,102 5.95 -3.70
29-Sep-2021 71.10 75.40 70.20 74.70 305 1.59 21,675 5.20 3.55
28-Sep-2021 76.10 77.10 71 72 416 2.59 35,438 6.10 -4.10
27-Sep-2021 79.60 79.80 73.90 74.40 434 1.72 22,777 5.90 -5.20
24-Sep-2021 79 81 76 77.80 430 2.98 38,021 5 -1.30
Open ZERO Brokerage Demat Account