GEECEE Historical Share Price Data
Geecee Ventures Ltd Share Price
GEECEE
CMP as on 08-May-24 12:00
₹ 318
₹ 318
4.15 | 1.32%
Open
₹ 312
₹ 312
Turnover(lac)
₹ 55
₹ 55
Prev. Close
₹ 313.90
₹ 313.90
Day's Vol (shares)
₹ 17,216
₹ 17,216
Day's Vol (shares)
₹ 311.05 ₹ 323.95
CMP as on 08-May-24 12:00
₹ 315
₹ 315
-0.55 | -0.17%
Open
₹ 312
₹ 312
Turnover(lac)
₹ 11
₹ 11
Prev. Close
₹ 315.45
₹ 315.45
Day's Vol (shares)
₹ 3,571
₹ 3,571
Day's Vol (shares)
₹ 310.40 ₹ 323.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 290.25 | 299.7 | 290.25 | 293.85 | 860 | 4276665 | 5810 | 9.45 | 3.60 |
10-Apr-2024 | 295.4 | 295.4 | 284 | 285.95 | 802 | 2870546.2 | 6890 | 11.40 | -9.45 |
12-Apr-2024 | 287.4 | 293.4 | 283.55 | 286.55 | 969 | 3776549 | 7934 | 9.85 | -0.85 |
15-Apr-2024 | 286 | 286 | 271.3 | 277.65 | 797 | 2172817.8 | 7873 | 14.70 | -8.35 |
16-Apr-2024 | 278.4 | 288.45 | 274.95 | 277.7 | 1160 | 4406413.6 | 7574 | 13.50 | -0.70 |
18-Apr-2024 | 279.15 | 288.4 | 272.1 | 274.55 | 717 | 1990033.4 | 3287 | 16.30 | -4.60 |
19-Apr-2024 | 272.1 | 286.4 | 272.05 | 279.55 | 458 | 2368512.2 | 4301 | 14.35 | 7.45 |
22-Apr-2024 | 284.75 | 286.25 | 279.05 | 284.3 | 785 | 3816912.3 | 10491 | 7.20 | -0.45 |
23-Apr-2024 | 285.8 | 288 | 281 | 284.6 | 270 | 2364102.85 | 6384 | 7.00 | -1.20 |
24-Apr-2024 | 287.95 | 301.7 | 284.65 | 294.95 | 1032 | 8611470.95 | 15682 | 17.05 | 7.00 |
25-Apr-2024 | 298 | 308 | 294 | 301.75 | 1385 | 8377339.3 | 27695 | 14.00 | 3.75 |
26-Apr-2024 | 303.3 | 308.3 | 293.8 | 295.4 | 589 | 2631024.35 | 5861 | 14.50 | -7.90 |
29-Apr-2024 | 295.45 | 317 | 291.55 | 306.2 | 2495 | 15868610.3 | 18641 | 25.45 | 10.75 |
30-Apr-2024 | 318 | 319 | 306.2 | 307.85 | 3314 | 18502060.5 | 22165 | 12.80 | -10.15 |
02-May-2024 | 309.5 | 309.5 | 302.25 | 303.8 | 592 | 1852095.6 | 3862 | 7.25 | -5.70 |
03-May-2024 | 305.4 | 327.5 | 300.4 | 316.9 | 4313 | 27430477.1 | 31288 | 27.10 | 11.50 |
06-May-2024 | 317.95 | 332 | 305.05 | 319.5 | 4648 | 19540217.25 | 18622 | 26.95 | 1.55 |
07-May-2024 | 320.9 | 328.4 | 308.2 | 313.9 | 3747 | 16066078.95 | 18593 | 20.20 | -7.00 |
08-May-2024 | 312 | 323.95 | 311.05 | 318.05 | 1726 | 5482328.05 | 9887 | 12.90 | 6.05 |