GeeCee Ventures Ltd

GECE
🏛️ india →
363.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 148.55 151.00 147.30 150.35 0.0M
2022-12-29 146.70 147.95 144.00 146.60 0.0M
2022-12-28 147.25 149.80 144.50 146.65 0.0M
2022-12-27 149.90 151.00 144.10 145.15 0.0M
2022-12-26 142.00 149.40 140.10 147.85 0.0M
2022-12-23 149.35 150.05 139.00 140.80 0.0M
2022-12-22 156.75 156.75 148.10 151.45 0.0M
2022-12-21 158.80 161.50 154.45 156.65 0.0M
2022-12-20 159.65 161.50 158.45 159.60 0.0M
2022-12-19 161.00 162.80 156.10 159.25 0.0M
2022-12-16 159.80 163.20 158.60 160.25 0.0M
2022-12-15 162.60 166.85 160.00 161.35 0.0M
2022-12-14 161.00 164.60 160.65 163.25 0.0M
2022-12-13 160.20 163.60 159.05 160.95 0.0M
2022-12-12 160.65 163.55 160.00 160.40 0.0M
2022-12-09 165.45 166.30 160.00 160.70 0.0M
2022-12-08 163.65 165.55 163.65 164.00 0.0M
2022-12-07 165.10 168.45 163.25 163.75 0.0M
2022-12-06 173.00 174.90 163.35 164.85 0.0M
2022-12-05 170.40 173.00 170.00 170.50 0.0M
2022-12-02 164.75 176.00 164.75 169.40 0.1M
2022-12-01 163.95 167.00 162.05 164.75 0.0M
2022-11-30 164.00 164.65 161.00 162.20 0.0M
2022-11-29 162.30 164.50 161.35 162.00 0.0M
2022-11-28 164.00 165.80 160.30 161.70 0.0M
2022-11-25 164.05 164.30 161.90 162.30 0.0M
2022-11-24 166.30 167.00 162.00 162.90 0.0M
2022-11-23 159.05 169.50 158.55 163.85 0.1M
2022-11-22 158.40 163.55 157.00 160.60 0.0M
2022-11-21 160.40 160.75 157.00 157.90 0.0M
2022-11-18 159.95 161.00 157.45 158.80 0.0M
2022-11-17 156.85 160.30 155.85 158.45 0.0M
2022-11-16 162.40 163.95 155.00 158.20 0.0M
2022-11-15 166.95 167.95 162.00 162.35 0.0M
2022-11-14 167.00 168.80 164.40 166.65 0.1M
2022-11-11 170.00 171.50 161.90 164.35 0.1M
2022-11-10 160.50 165.00 158.20 161.95 0.1M
2022-11-09 161.15 161.80 158.20 160.50 0.0M
2022-11-07 160.00 162.40 157.45 158.80 0.1M
2022-11-04 157.00 157.00 152.30 155.00 0.0M
2022-11-03 152.00 156.10 151.10 154.80 0.0M
2022-11-02 155.30 155.30 151.85 152.15 0.0M
2022-11-01 152.05 156.40 151.00 154.10 0.0M
2022-10-31 149.30 153.00 147.50 151.30 0.0M
2022-10-28 142.55 152.70 142.55 146.30 0.0M
2022-10-27 144.10 145.90 142.10 143.45 0.0M
2022-10-25 145.95 146.05 143.00 145.25 0.0M
2022-10-24 140.50 147.30 140.50 146.05 0.0M
2022-10-21 143.75 144.00 140.30 141.20 0.0M
2022-10-20 144.95 146.90 143.35 143.60 0.0M
2022-10-19 147.90 147.90 142.60 144.45 0.0M
2022-10-18 142.60 147.00 142.00 146.20 0.0M
2022-10-17 145.90 146.90 141.60 143.35 0.0M
2022-10-14 148.45 148.45 143.10 144.85 0.0M
2022-10-13 146.55 147.00 142.45 145.60 0.0M
2022-10-12 147.05 153.00 145.20 146.60 0.0M
2022-10-11 147.35 151.00 147.35 148.70 0.0M
2022-10-10 153.60 153.60 146.80 147.90 0.0M
2022-10-07 152.60 153.70 150.40 151.10 0.0M
2022-10-06 152.05 158.00 151.10 151.95 0.0M
2022-10-04 150.70 156.20 148.30 151.75 0.0M
2022-10-03 147.00 152.00 145.20 149.60 0.0M
2022-09-30 140.55 149.50 140.00 147.20 0.0M
2022-09-29 142.85 146.30 138.35 142.45 0.0M
2022-09-28 136.25 144.15 136.25 142.40 0.0M
2022-09-27 143.70 146.00 140.10 141.10 0.0M
2022-09-26 146.00 146.25 138.20 144.70 0.0M
2022-09-23 147.15 148.20 143.00 143.70 0.0M
2022-09-22 149.70 149.80 147.10 147.55 0.0M
2022-09-21 152.15 152.70 147.20 148.75 0.0M
2022-09-20 152.40 153.80 149.70 150.20 0.0M
2022-09-19 151.50 155.10 149.70 152.05 0.0M
2022-09-16 154.60 155.00 151.65 152.55 0.0M
2022-09-15 154.20 156.00 151.95 153.25 0.0M
2022-09-14 153.90 157.55 153.25 153.90 0.0M
2022-09-13 155.40 159.00 152.50 154.50 0.1M
2022-09-12 153.60 159.00 152.55 155.00 0.1M
2022-09-09 153.50 157.40 151.60 153.85 0.0M
2022-09-08 152.05 155.90 148.90 152.40 0.0M
2022-09-07 146.85 156.05 143.95 150.35 0.0M
2022-09-06 146.00 148.00 143.80 145.50 0.0M
2022-09-05 146.05 146.65 143.20 144.50 0.0M
2022-09-02 148.00 149.35 145.10 145.45 0.0M
2022-09-01 148.75 149.80 146.40 148.80 0.0M
2022-08-30 146.85 149.70 146.70 147.05 0.0M
2022-08-29 147.95 148.70 142.50 147.45 0.0M
2022-08-26 150.15 152.35 148.05 148.85 0.0M
2022-08-25 146.60 158.60 145.80 148.80 0.2M
2022-08-24 142.20 146.55 140.90 145.05 0.0M
2022-08-23 142.05 143.00 140.20 142.20 0.0M
2022-08-22 143.70 143.70 139.20 140.15 0.0M
2022-08-19 145.85 148.80 143.00 144.25 0.0M
2022-08-18 139.70 146.95 139.00 146.10 0.0M
2022-08-17 138.00 141.10 137.05 139.10 0.0M
2022-08-16 138.50 140.00 135.70 136.40 0.0M
2022-08-12 138.95 140.10 136.85 138.85 0.0M
2022-08-11 141.10 141.10 136.60 138.45 0.0M
2022-08-10 140.00 143.35 137.20 139.30 0.0M
2022-08-08 141.50 141.50 128.55 135.35 0.1M
2022-08-05 144.40 144.90 140.00 141.65 0.0M
2022-08-04 141.00 144.75 139.95 140.70 0.0M
2022-08-03 141.95 145.00 139.85 141.00 0.0M
2022-08-02 138.95 143.45 138.10 142.30 0.0M
2022-08-01 140.20 142.00 138.20 140.15 0.0M
2022-07-29 143.30 143.30 138.10 138.95 0.0M
2022-07-28 141.00 143.00 139.10 140.30 0.0M
2022-07-27 142.90 146.40 138.50 142.00 0.0M
2022-07-26 127.50 149.90 127.40 143.15 0.2M
2022-07-25 129.45 131.40 127.45 128.20 0.0M
2022-07-22 130.00 130.20 127.15 128.10 0.0M
2022-07-21 130.50 131.95 126.25 128.20 0.0M
2022-07-20 130.15 132.45 128.55 130.80 0.0M
2022-07-19 129.95 131.00 128.10 129.15 0.0M
2022-07-18 130.85 132.40 127.95 129.00 0.0M
2022-07-15 129.05 129.75 128.10 129.15 0.0M
2022-07-14 130.20 131.20 128.85 130.30 0.0M
2022-07-13 130.60 131.95 128.20 129.30 0.0M
2022-07-12 133.95 135.05 130.10 130.90 0.0M
2022-07-11 130.90 134.65 130.90 134.00 0.0M
2022-07-08 131.45 134.75 129.45 132.35 0.0M
2022-07-07 129.60 131.55 128.15 130.40 0.0M
2022-07-06 130.30 130.90 127.50 128.05 0.0M
2022-07-05 132.65 134.90 128.30 129.85 0.0M
2022-07-04 126.90 132.65 125.15 132.15 0.0M
2022-07-01 128.10 128.75 125.10 126.90 0.0M
2022-06-30 127.15 130.15 127.15 128.40 0.0M
2022-06-29 130.90 132.50 126.45 129.20 0.0M
2022-06-28 126.00 132.90 122.70 132.05 0.0M
2022-06-27 123.15 129.05 121.85 127.70 0.0M
2022-06-24 123.00 123.30 121.60 123.00 0.0M
2022-06-23 123.30 125.80 121.10 121.50 0.0M
2022-06-22 125.60 126.00 121.00 121.75 0.0M
2022-06-21 117.25 127.60 117.25 126.25 0.0M
2022-06-20 116.45 126.00 112.40 115.40 0.0M
2022-06-17 115.20 117.55 112.25 115.90 0.0M
2022-06-16 120.85 127.90 114.30 117.05 0.0M
2022-06-15 124.05 125.45 118.85 120.45 0.0M
2022-06-14 124.20 126.30 121.85 122.20 0.0M
2022-06-13 120.05 130.95 115.00 126.30 0.0M
2022-06-10 121.00 126.00 118.80 121.10 0.0M
2022-06-09 126.00 126.60 120.80 122.85 0.0M
2022-06-08 127.55 127.95 125.40 126.00 0.0M
2022-06-07 126.85 127.50 124.70 126.55 0.0M
2022-06-06 130.00 130.00 123.90 127.90 0.0M
2022-06-03 132.65 133.70 127.10 128.15 0.0M
2022-06-02 126.05 131.80 126.05 130.05 0.0M
2022-06-01 130.05 131.90 127.05 128.70 0.0M
2022-05-31 128.00 132.25 127.85 129.85 0.0M
2022-05-30 132.55 132.60 126.15 128.55 0.0M
2022-05-27 127.05 132.95 127.05 128.85 0.0M
2022-05-26 122.50 128.00 120.05 125.40 0.0M
2022-05-25 142.05 147.50 128.00 129.90 0.1M
2022-05-24 142.85 144.25 139.10 139.55 0.0M
2022-05-23 146.80 147.70 140.15 142.75 0.0M
2022-05-20 138.20 145.00 138.20 144.10 0.0M
2022-05-19 140.00 141.70 137.35 138.20 0.0M
2022-05-18 145.70 145.80 142.55 142.85 0.0M
2022-05-17 142.90 144.80 140.00 142.50 0.0M
2022-05-16 141.70 147.00 137.55 139.15 0.0M
2022-05-13 145.00 145.80 140.75 142.75 0.0M
2022-05-12 142.00 146.00 131.05 140.80 0.0M
2022-05-11 138.00 144.90 131.05 139.65 0.0M
2022-05-10 140.10 149.10 139.85 141.35 0.0M
2022-05-09 142.70 145.95 140.25 142.25 0.0M
2022-05-06 148.80 149.90 143.25 146.10 0.0M
2022-05-05 153.05 154.95 148.10 148.90 0.0M
2022-05-04 157.00 160.90 149.50 151.50 0.0M
2022-05-02 151.60 159.90 150.05 158.05 0.0M
2022-04-29 159.30 161.00 155.15 155.70 0.0M
2022-04-28 157.10 161.90 157.00 158.20 0.0M
2022-04-27 157.95 161.35 156.75 157.85 0.0M
2022-04-26 160.60 164.10 158.25 159.60 0.0M
2022-04-25 164.90 165.70 158.10 160.00 0.0M
2022-04-22 168.40 171.50 166.05 167.45 0.1M
2022-04-21 171.90 173.35 166.50 168.35 0.0M
2022-04-20 164.45 176.50 162.65 171.20 0.2M
2022-04-19 160.75 171.00 160.75 163.20 0.1M
2022-04-18 161.25 164.50 155.95 160.40 0.0M
2022-04-13 161.10 165.40 160.00 162.75 0.0M
2022-04-12 164.95 164.95 158.55 162.20 0.0M
2022-04-11 167.40 168.30 163.00 164.50 0.0M
2022-04-08 165.40 168.50 163.70 166.15 0.0M
2022-04-07 167.15 170.90 163.00 163.60 0.0M
2022-04-06 166.00 169.05 163.05 165.20 0.0M
2022-04-05 164.70 170.90 162.05 166.45 0.1M
2022-04-04 160.90 164.90 158.00 163.55 0.1M
2022-04-01 152.55 160.00 151.65 159.10 0.0M
2022-03-31 156.80 156.80 147.10 150.10 0.0M
2022-03-30 152.55 153.85 150.10 150.95 0.0M
2022-03-29 152.15 155.45 149.05 151.10 0.1M
2022-03-28 152.80 159.95 149.90 152.00 0.1M
2022-03-25 156.80 156.90 152.80 155.55 0.0M
2022-03-24 152.10 159.00 152.10 154.75 0.0M
2022-03-23 157.90 157.90 152.15 153.65 0.0M
2022-03-22 154.15 158.40 151.80 157.50 0.1M
2022-03-21 157.80 157.85 154.80 155.35 0.0M
2022-03-17 159.10 159.75 155.25 156.05 0.0M
2022-03-16 161.40 161.70 156.10 156.80 0.1M
2022-03-15 158.70 160.65 156.25 158.50 0.0M
2022-03-14 156.15 163.95 154.40 156.95 0.1M
2022-03-11 157.70 162.00 155.25 156.50 0.1M
2022-03-10 164.75 168.00 156.15 158.50 0.1M
2022-03-09 159.75 168.00 157.55 160.85 0.2M
2022-03-08 155.00 163.05 153.90 157.35 0.1M
2022-03-07 164.00 164.00 152.55 155.55 0.1M
2022-03-04 167.90 169.70 162.00 164.75 0.1M
2022-03-03 172.10 177.00 167.00 167.90 0.1M
2022-03-02 168.50 175.80 165.35 169.70 0.3M
2022-02-28 166.50 176.40 163.00 168.80 0.3M
2022-02-25 171.00 179.00 162.60 164.85 0.3M
2022-02-24 179.90 186.40 160.00 161.65 0.4M
2022-02-23 171.95 195.70 171.95 192.40 0.9M
2022-02-22 173.10 179.80 165.00 168.55 0.2M
2022-02-21 184.60 201.95 176.65 180.10 0.8M
2022-02-18 197.00 211.00 185.05 186.70 1.9M
2022-02-17 162.65 193.55 162.25 192.35 1.7M
2022-02-16 157.35 165.15 155.90 161.30 0.1M
2022-02-15 149.05 159.20 148.25 156.45 0.0M
2022-02-14 149.25 154.60 148.00 149.45 0.0M
2022-02-11 166.55 166.55 156.25 157.75 0.1M
2022-02-10 173.00 173.70 163.95 165.90 0.1M
2022-02-09 167.00 180.75 161.10 172.20 0.9M
2022-02-08 153.95 154.05 150.15 151.60 0.0M
2022-02-07 155.00 156.20 152.25 152.95 0.0M
2022-02-04 156.05 156.70 152.95 154.60 0.0M
2022-02-03 158.50 158.85 155.30 156.20 0.0M
2022-02-02 152.00 163.50 152.00 157.00 0.0M
2022-02-01 153.25 154.90 152.00 153.40 0.0M
2022-01-31 154.85 156.90 151.25 151.65 0.0M
2022-01-28 151.00 155.70 150.30 153.15 0.0M
2022-01-27 149.45 151.30 148.05 148.70 0.0M
2022-01-25 149.00 157.00 145.85 149.45 0.0M
2022-01-24 156.50 156.50 146.10 151.65 0.0M
2022-01-21 158.90 160.90 152.25 154.50 0.0M
2022-01-20 158.00 160.80 157.35 158.00 0.0M
2022-01-19 157.50 162.90 157.20 158.95 0.0M
2022-01-18 169.70 171.85 158.50 160.45 0.0M
2022-01-17 160.75 170.00 158.75 168.90 0.1M
2022-01-14 156.00 161.70 155.70 158.45 0.0M
2022-01-13 160.45 162.00 156.50 157.20 0.0M
2022-01-12 156.80 162.00 155.05 160.50 0.0M
2022-01-11 160.90 160.90 155.40 156.75 0.0M
2022-01-10 164.00 164.80 155.55 158.00 0.1M
2022-01-07 165.00 165.00 156.10 158.35 0.0M
2022-01-06 160.90 167.30 155.25 162.40 0.1M
2022-01-05 161.60 167.60 158.25 160.40 0.1M
2022-01-04 152.15 165.00 147.50 161.10 0.2M
2022-01-03 152.75 152.75 148.20 151.15 0.0M