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
2023-12-29 227.60 235.00 227.10 228.70 0.0M
2023-12-28 237.75 238.70 226.15 229.50 0.0M
2023-12-27 236.90 237.45 230.30 234.25 0.0M
2023-12-26 229.15 242.90 225.80 233.25 0.1M
2023-12-22 218.00 228.00 215.05 225.80 0.0M
2023-12-21 217.90 218.00 212.80 217.15 0.0M
2023-12-20 232.00 232.00 213.55 214.85 0.1M
2023-12-19 227.90 232.80 225.10 230.40 0.0M
2023-12-18 228.75 236.00 223.10 227.20 0.1M
2023-12-15 227.45 227.45 221.00 224.25 0.0M
2023-12-14 226.00 226.70 222.35 223.70 0.0M
2023-12-13 216.50 228.20 216.05 223.60 0.1M
2023-12-12 213.55 219.85 213.45 216.15 0.1M
2023-12-11 213.00 214.80 210.00 212.45 0.0M
2023-12-08 212.25 216.00 205.00 211.65 0.0M
2023-12-07 214.00 220.95 211.55 213.10 0.1M
2023-12-06 203.05 216.70 196.65 213.80 0.0M
2023-12-05 207.35 207.35 200.10 201.10 0.0M
2023-12-04 208.05 210.00 204.60 205.40 0.0M
2023-12-01 211.00 211.70 206.20 208.10 0.0M
2023-11-30 211.65 211.65 207.05 207.55 0.0M
2023-11-29 208.00 212.30 205.40 210.05 0.0M
2023-11-28 208.30 210.00 203.90 207.10 0.0M
2023-11-24 210.00 211.80 202.35 205.20 0.0M
2023-11-23 218.50 218.50 207.05 208.80 0.0M
2023-11-22 209.30 217.70 204.30 212.65 0.1M
2023-11-21 209.55 214.00 207.00 208.45 0.0M
2023-11-20 209.30 216.20 207.05 208.85 0.0M
2023-11-17 219.10 219.90 204.60 207.00 0.1M
2023-11-16 219.00 221.00 215.05 217.35 0.0M
2023-11-15 215.10 221.70 213.05 217.10 0.1M
2023-11-13 216.00 221.00 211.20 213.30 0.1M
2023-11-12 218.50 218.50 212.90 215.45 0.0M
2023-11-10 218.00 228.00 211.20 214.05 0.5M
2023-11-09 197.90 232.00 195.60 222.60 1.6M
2023-11-08 198.05 199.60 193.10 195.10 0.0M
2023-11-07 194.50 201.00 192.00 195.80 0.1M
2023-11-06 193.00 199.40 184.00 188.95 0.0M
2023-11-03 200.50 202.50 188.10 192.05 0.0M
2023-11-02 201.10 206.10 197.10 199.45 0.0M
2023-11-01 196.40 208.50 196.30 200.95 0.1M
2023-10-31 196.55 202.45 195.20 198.85 0.0M
2023-10-30 196.00 200.90 191.55 198.10 0.1M
2023-10-27 186.45 199.30 186.45 198.05 0.0M
2023-10-26 193.75 193.80 179.35 184.95 0.0M
2023-10-25 190.00 195.80 186.50 191.40 0.0M
2023-10-23 204.00 205.00 189.10 189.55 0.0M
2023-10-20 206.70 210.45 201.00 202.65 0.1M
2023-10-19 200.95 209.00 200.05 206.30 0.0M
2023-10-18 204.40 204.40 199.50 202.10 0.0M
2023-10-17 203.90 205.70 198.00 202.95 0.0M
2023-10-16 200.50 207.00 197.55 202.15 0.1M
2023-10-13 202.00 204.45 197.10 199.15 0.0M
2023-10-12 194.00 202.95 193.85 199.70 0.0M
2023-10-11 193.80 196.50 192.00 193.70 0.0M
2023-10-10 195.00 204.40 191.25 193.25 0.1M
2023-10-09 207.10 207.10 190.80 194.25 0.1M
2023-10-06 208.00 210.50 204.55 207.20 0.1M
2023-10-05 207.50 210.60 202.50 204.10 0.1M
2023-10-04 206.15 214.00 204.35 206.85 0.1M
2023-10-03 210.70 217.20 203.55 206.15 0.3M
2023-09-29 195.00 214.65 195.00 208.75 0.2M
2023-09-28 195.00 198.95 194.50 196.10 0.0M
2023-09-27 196.05 201.90 194.55 196.00 0.1M
2023-09-26 194.00 204.40 192.10 196.05 0.1M
2023-09-25 189.55 195.45 189.55 193.75 0.0M
2023-09-22 190.00 193.50 187.60 189.55 0.0M
2023-09-21 197.40 197.40 190.15 190.70 0.0M
2023-09-20 197.60 199.35 192.90 195.45 0.0M
2023-09-18 205.00 207.00 197.55 200.05 0.1M
2023-09-15 188.50 203.50 186.35 199.00 0.1M
2023-09-14 184.00 188.50 181.80 186.65 0.0M
2023-09-13 181.95 186.20 178.10 184.00 0.0M
2023-09-12 187.05 194.05 181.30 181.95 0.0M
2023-09-11 189.40 191.45 185.60 188.90 0.0M
2023-09-08 190.65 194.30 186.00 187.30 0.0M
2023-09-07 186.00 193.35 186.00 190.65 0.0M
2023-09-06 182.50 189.70 182.50 185.55 0.0M
2023-09-05 183.45 183.45 180.00 181.90 0.0M
2023-09-04 184.90 184.90 178.80 179.50 0.0M
2023-09-01 177.75 189.95 177.00 182.90 0.1M
2023-08-31 181.95 184.10 176.75 177.75 0.0M
2023-08-30 183.00 188.50 181.50 182.80 0.0M
2023-08-29 186.40 186.45 181.00 182.20 0.0M
2023-08-28 188.40 191.00 183.05 184.10 0.0M
2023-08-25 192.00 193.50 184.50 186.20 0.0M
2023-08-24 193.50 196.00 189.00 190.60 0.0M
2023-08-23 195.40 201.45 190.00 191.45 0.1M
2023-08-22 187.00 202.00 187.00 194.55 0.4M
2023-08-21 195.00 198.00 186.00 187.65 0.3M
2023-08-18 168.45 189.60 166.75 186.05 0.3M
2023-08-17 165.00 169.30 164.10 166.05 0.0M
2023-08-16 167.00 167.65 164.00 165.60 0.0M
2023-08-14 167.75 168.05 162.30 167.70 0.0M
2023-08-11 169.05 169.55 165.15 165.80 0.0M
2023-08-10 170.40 171.90 168.60 170.95 0.0M
2023-08-09 174.40 174.45 167.15 170.70 0.0M
2023-08-08 182.70 182.85 165.55 172.00 0.0M
2023-08-07 185.05 185.30 180.40 181.30 0.0M
2023-08-04 184.00 185.95 181.20 182.80 0.0M
2023-08-03 178.90 186.00 178.25 183.00 0.0M
2023-08-02 179.60 183.00 178.10 179.40 0.0M
2023-08-01 180.90 189.60 178.15 180.65 0.0M
2023-07-31 182.00 182.00 178.00 178.15 0.0M
2023-07-28 180.00 181.90 179.10 179.40 0.0M
2023-07-27 179.05 182.55 179.00 179.80 0.0M
2023-07-26 179.40 182.80 178.10 178.35 0.0M
2023-07-25 181.15 182.60 179.40 179.80 0.0M
2023-07-24 176.40 184.05 174.00 181.15 0.0M
2023-07-21 181.00 181.45 174.70 175.35 0.0M
2023-07-20 176.80 182.00 174.05 180.10 0.0M
2023-07-19 176.65 180.85 176.55 177.55 0.0M
2023-07-18 182.00 183.90 175.15 176.95 0.0M
2023-07-17 175.00 187.40 170.75 180.90 0.0M
2023-07-14 172.20 174.70 171.10 172.35 0.0M
2023-07-13 173.15 175.60 172.05 172.85 0.0M
2023-07-12 174.05 178.70 172.55 173.05 0.0M
2023-07-11 176.45 178.95 175.00 175.50 0.0M
2023-07-10 181.25 181.25 176.50 177.10 0.0M
2023-07-07 180.15 181.50 178.55 180.90 0.0M
2023-07-06 178.00 185.35 177.85 179.50 0.0M
2023-07-05 180.35 180.65 178.25 178.75 0.0M
2023-07-04 183.25 183.75 179.45 180.95 0.0M
2023-07-03 176.30 184.45 176.30 182.45 0.0M
2023-06-30 179.75 179.75 176.00 178.20 0.0M
2023-06-28 177.30 181.05 177.00 178.05 0.0M
2023-06-27 174.60 179.00 173.20 176.25 0.1M
2023-06-26 166.65 174.20 166.65 172.95 0.0M
2023-06-23 169.65 170.00 166.70 167.55 0.0M
2023-06-22 172.90 175.00 170.05 170.80 0.0M
2023-06-21 173.55 176.80 172.10 174.35 0.0M
2023-06-20 174.70 175.70 172.10 173.10 0.0M
2023-06-19 169.75 178.50 169.05 173.60 0.2M
2023-06-16 168.65 169.85 167.50 168.10 0.0M
2023-06-15 168.25 170.45 166.65 167.30 0.0M
2023-06-14 169.95 173.40 167.25 169.45 0.0M
2023-06-13 170.00 172.90 166.55 168.70 0.1M
2023-06-12 161.80 173.35 161.55 169.05 0.2M
2023-06-09 155.20 162.10 155.20 161.10 0.0M
2023-06-08 157.70 162.05 154.80 156.20 0.0M
2023-06-07 156.00 158.10 155.50 157.00 0.0M
2023-06-06 146.10 155.70 146.10 153.90 0.0M
2023-06-05 145.05 148.15 145.00 147.05 0.0M
2023-06-02 145.90 147.80 144.35 145.50 0.0M
2023-06-01 146.85 147.45 145.10 145.40 0.0M
2023-05-31 147.10 147.95 145.10 145.35 0.0M
2023-05-30 149.95 150.25 146.30 147.90 0.0M
2023-05-29 148.20 150.75 146.05 149.35 0.0M
2023-05-26 150.80 161.60 147.65 150.35 0.0M
2023-05-25 151.75 152.35 150.75 151.40 0.0M
2023-05-24 155.50 156.70 151.00 151.65 0.0M
2023-05-23 155.30 157.95 153.70 156.15 0.0M
2023-05-22 156.95 159.10 155.35 155.40 0.0M
2023-05-19 159.00 160.70 155.70 156.10 0.0M
2023-05-18 153.95 159.05 153.65 157.70 0.0M
2023-05-17 154.85 156.10 151.55 154.50 0.0M
2023-05-16 158.05 158.05 154.60 154.85 0.0M
2023-05-15 153.75 159.10 153.15 155.20 0.0M
2023-05-12 153.90 154.90 153.40 153.95 0.0M
2023-05-11 154.30 156.50 151.60 154.75 0.0M
2023-05-10 150.55 156.00 149.95 154.25 0.0M
2023-05-09 152.90 153.20 148.00 149.20 0.0M
2023-05-08 156.60 157.00 150.55 151.45 0.0M
2023-05-05 147.00 165.75 147.00 157.60 0.2M
2023-05-04 145.70 146.50 144.25 144.90 0.0M
2023-05-03 145.00 146.40 144.05 145.70 0.0M
2023-05-02 137.75 146.50 137.00 145.75 0.0M
2023-04-28 134.00 137.75 134.00 137.00 0.0M
2023-04-27 136.25 137.35 133.45 134.25 0.0M
2023-04-26 135.00 136.15 133.80 135.05 0.0M
2023-04-25 139.85 140.85 131.00 134.20 0.0M
2023-04-24 141.30 142.70 139.95 140.55 0.0M
2023-04-21 141.50 141.50 139.85 139.95 0.0M
2023-04-20 140.60 142.20 139.85 140.80 0.0M
2023-04-19 139.70 142.40 139.70 140.75 0.0M
2023-04-18 137.60 149.50 137.50 139.60 0.0M
2023-04-17 140.50 142.45 136.50 137.40 0.0M
2023-04-13 143.45 146.95 140.45 141.80 0.0M
2023-04-12 141.50 146.15 140.15 143.90 0.0M
2023-04-11 139.55 142.40 138.80 142.25 0.0M
2023-04-10 142.00 143.50 138.25 139.05 0.0M
2023-04-06 132.25 142.70 130.10 140.15 0.0M
2023-04-05 131.00 134.05 129.55 132.10 0.0M
2023-04-03 128.95 131.20 127.05 129.80 0.0M
2023-03-31 123.50 129.95 121.05 127.80 0.0M
2023-03-29 126.95 127.05 122.15 123.95 0.0M
2023-03-28 129.90 130.00 124.60 125.35 0.0M
2023-03-27 132.10 135.40 127.00 128.95 0.0M
2023-03-24 134.90 136.90 131.50 132.05 0.0M
2023-03-23 139.00 139.00 134.50 135.35 0.0M
2023-03-22 135.05 139.90 132.55 138.30 0.0M
2023-03-21 130.30 135.00 129.00 133.65 0.0M
2023-03-20 134.40 134.40 127.50 130.30 0.0M
2023-03-17 131.85 136.70 131.85 135.10 0.0M
2023-03-16 134.95 134.95 131.30 132.15 0.0M
2023-03-15 132.00 139.80 130.25 135.50 0.0M
2023-03-14 131.55 134.65 130.05 130.85 0.0M
2023-03-13 138.55 139.10 132.50 132.70 0.0M
2023-03-10 137.65 139.30 135.10 137.65 0.0M
2023-03-09 138.25 140.05 137.30 137.75 0.0M
2023-03-08 138.30 140.00 136.55 138.55 0.0M
2023-03-06 138.25 141.60 138.10 138.90 0.0M
2023-03-03 140.45 141.65 138.05 139.25 0.0M
2023-03-02 139.00 140.40 137.70 140.05 0.0M
2023-03-01 138.65 144.00 136.80 138.05 0.0M
2023-02-28 143.10 144.90 136.65 137.75 0.0M
2023-02-27 145.30 145.30 137.20 138.10 0.0M
2023-02-24 145.35 149.60 142.75 144.75 0.0M
2023-02-23 134.25 143.05 134.00 141.10 0.0M
2023-02-22 135.45 137.35 131.55 132.90 0.0M
2023-02-21 139.05 139.95 134.55 136.60 0.0M
2023-02-20 138.95 141.00 137.05 140.50 0.0M
2023-02-17 138.80 140.95 138.35 139.50 0.0M
2023-02-16 140.50 143.85 137.05 138.30 0.0M
2023-02-15 143.00 144.10 138.55 140.00 0.0M
2023-02-14 146.45 146.45 139.50 140.45 0.0M
2023-02-13 144.00 144.00 142.10 142.25 0.0M
2023-02-10 143.60 145.05 143.15 144.15 0.0M
2023-02-09 143.50 149.90 140.40 146.30 0.0M
2023-02-08 147.05 147.05 142.25 143.65 0.0M
2023-02-07 140.20 146.70 139.60 145.60 0.0M
2023-02-06 131.40 142.35 131.40 140.20 0.0M
2023-02-03 140.45 142.00 128.55 133.55 0.0M
2023-02-02 143.50 144.20 140.45 141.40 0.0M
2023-02-01 143.95 147.30 140.10 143.35 0.0M
2023-01-31 139.00 144.25 136.95 141.20 0.0M
2023-01-30 140.80 145.10 138.30 139.45 0.0M
2023-01-27 141.55 144.45 139.25 143.70 0.0M
2023-01-25 146.05 146.05 139.20 141.90 0.0M
2023-01-24 146.30 147.45 146.00 146.25 0.0M
2023-01-23 147.60 149.95 146.00 146.60 0.0M
2023-01-20 150.95 151.95 147.40 148.75 0.0M
2023-01-19 147.60 151.90 146.00 149.25 0.0M
2023-01-18 146.05 149.80 145.90 148.30 0.0M
2023-01-17 146.80 149.65 146.30 147.00 0.0M
2023-01-16 150.55 150.55 145.20 147.10 0.0M
2023-01-13 146.05 151.90 145.10 149.80 0.0M
2023-01-12 153.95 153.95 146.20 146.85 0.0M
2023-01-11 151.95 153.00 146.70 150.95 0.0M
2023-01-10 148.10 152.50 142.80 149.65 0.0M
2023-01-09 157.45 157.45 146.05 147.10 0.0M
2023-01-06 154.00 158.15 150.15 153.65 0.0M
2023-01-05 154.80 158.45 152.85 156.20 0.0M
2023-01-04 156.50 158.70 153.80 154.70 0.0M
2023-01-03 159.30 164.15 156.50 157.15 0.1M
2023-01-02 151.05 159.35 151.05 158.10 0.0M