GEE Share Price History

CMP as on09-Dec-21 15:07

₹ 74.55
1.15 1.57%

Open

₹ 73.40

Turnover (lac)

₹ 24

Prev. Close

₹ 73.40

Day's Vol (shares)

₹ 8,690

Day's Range

₹ 73.40
₹ 74.90

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 ()
08-Dec-2021 76.80 82.80 70.40 73.40 538 9.35 93,463 12.50 -3.40
07-Dec-2021 76.90 76.90 74.30 75.50 85 0.64 6,332 2.55 -1.30
06-Dec-2021 77.20 77.20 71.10 73.80 200 1.29 12,180 6.15 -3.50
03-Dec-2021 74.40 75.50 72.60 73.60 139 2.43 29,196 2.90 -0.80
02-Dec-2021 75.60 75.60 72.70 73.40 66 0.37 4,478 2.90 -2.30
01-Dec-2021 72.90 73.80 69 73.80 189 1.54 20,454 4.80 0.90
30-Nov-2021 69.60 73.50 69.50 70.40 112 0.90 10,658 4 0.80
29-Nov-2021 72.10 74 71.30 71.40 167 1.71 20,694 2.70 -0.70
26-Nov-2021 77 77.80 74.50 75 214 2.61 30,607 3.30 -2
25-Nov-2021 70.40 75.30 69.10 75.30 252 2.76 33,775 6.25 4.95
24-Nov-2021 75.50 75.50 70.20 71.80 166 0.96 10,508 5.30 -3.70
23-Nov-2021 71.20 73.40 68.10 72.70 111 0.52 5,001 5.25 1.50
22-Nov-2021 75 75.80 70.60 71.20 146 2.41 27,929 5.25 -3.80
18-Nov-2021 78.30 78.30 73.50 74.30 158 3.56 45,440 4.75 -4
17-Nov-2021 77.20 77.50 74 76.10 234 3.18 29,997 3.50 -1.10
16-Nov-2021 74 78.30 74 77.40 261 3.22 40,378 4.25 3.40
15-Nov-2021 75.60 75.70 72.30 74.60 197 2.51 29,905 3.45 -1.10
12-Nov-2021 77 77 73.10 73.30 158 1.20 13,076 3.85 -3.70
11-Nov-2021 78.30 78.40 73.70 75 191 1.61 16,039 4.70 -3.30
10-Nov-2021 75.30 76.40 73.10 76.20 306 2.89 33,052 3.30 0.90
09-Nov-2021 70.70 72.80 69 72.80 243 2.55 33,118 3.75 2.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity