Price Data Selection & Download
GeeCee Ventures Share Price All Time Records & Statistics (Oct 2006 - May 2026)
4838 daily OHLCV records on NSE from Oct. 2006 to May 2026. Explore GEECEE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹477.50
September 24, 2024
NSE Exchange
Share Price All Time Low
₹24.00
May 24, 2013
NSE Exchange
Highest Volume Trading Day
17,056,537
October 04, 2006 • ₹93.85
NSE Exchange
Share Price History Data (Oct 2006 - May 2026)
GEECEE daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹336.50 | ₹344.20 | ₹321.90 | ₹331.35 | 5,364 |
| 2026-05-22 | ₹336.45 | ₹343.70 | ₹326.55 | ₹330.20 | 7,291 |
| 2026-05-21 | ₹338.90 | ₹346.70 | ₹333.00 | ₹335.35 | 5,212 |
| 2026-05-20 | ₹343.75 | ₹353.10 | ₹335.10 | ₹337.15 | 15,608 |
| 2026-05-19 | ₹333.50 | ₹352.00 | ₹332.05 | ₹344.90 | 42,740 |
| 2026-05-18 | ₹324.00 | ₹360.75 | ₹307.85 | ₹331.60 | 308,700 |
| 2026-05-15 | ₹301.80 | ₹306.70 | ₹294.50 | ₹300.65 | 4,256 |
| 2026-05-14 | ₹296.15 | ₹304.20 | ₹293.35 | ₹299.00 | 927 |
| 2026-05-13 | ₹301.90 | ₹314.90 | ₹296.00 | ₹301.10 | 2,083 |
| 2026-05-12 | ₹305.00 | ₹307.10 | ₹295.05 | ₹296.40 | 7,074 |
| 2026-05-11 | ₹292.05 | ₹318.00 | ₹292.05 | ₹312.75 | 6,424 |
| 2026-05-08 | ₹305.05 | ₹308.10 | ₹291.50 | ₹298.20 | 6,482 |
| 2026-05-07 | ₹307.60 | ₹307.60 | ₹295.00 | ₹301.45 | 2,166 |
| 2026-05-06 | ₹292.00 | ₹302.85 | ₹288.20 | ₹298.70 | 2,903 |
| 2026-05-05 | ₹308.00 | ₹308.00 | ₹288.55 | ₹298.10 | 3,771 |
| 2026-05-04 | ₹297.45 | ₹299.95 | ₹294.00 | ₹296.70 | 466 |
| 2026-04-30 | ₹306.01 | ₹308.97 | ₹293.00 | ₹295.93 | 2,067 |
| 2026-04-29 | ₹297.72 | ₹304.29 | ₹293.35 | ₹296.02 | 1,406 |
| 2026-04-28 | ₹298.32 | ₹302.82 | ₹296.00 | ₹297.71 | 863 |
| 2026-04-27 | ₹297.01 | ₹300.00 | ₹292.14 | ₹298.25 | 1,669 |
| 2026-04-24 | ₹309.00 | ₹309.00 | ₹291.00 | ₹291.10 | 1,629 |
| 2026-04-23 | ₹303.60 | ₹311.98 | ₹298.80 | ₹301.20 | 2,906 |
| 2026-04-22 | ₹310.97 | ₹311.00 | ₹307.03 | ₹308.43 | 5,899 |
| 2026-04-21 | ₹305.01 | ₹308.90 | ₹299.02 | ₹307.11 | 1,335 |
| 2026-04-20 | ₹306.59 | ₹311.65 | ₹300.02 | ₹305.32 | 2,419 |
| 2026-04-17 | ₹299.78 | ₹304.05 | ₹296.78 | ₹303.63 | 1,546 |
| 2026-04-16 | ₹289.01 | ₹298.80 | ₹289.01 | ₹295.80 | 3,849 |
| 2026-04-15 | ₹303.50 | ₹303.50 | ₹289.55 | ₹291.30 | 2,487 |
| 2026-04-13 | ₹309.90 | ₹309.91 | ₹292.60 | ₹295.32 | 9,716 |
| 2026-04-10 | ₹304.40 | ₹318.65 | ₹302.00 | ₹313.49 | 15,158 |
| 2026-04-09 | ₹279.99 | ₹301.00 | ₹279.99 | ₹299.47 | 4,942 |
| 2026-04-08 | ₹274.00 | ₹288.00 | ₹262.00 | ₹283.29 | 10,498 |
| 2026-04-07 | ₹235.01 | ₹267.39 | ₹235.01 | ₹256.74 | 11,273 |
| 2026-04-06 | ₹244.51 | ₹244.51 | ₹236.40 | ₹239.91 | 9,644 |
| 2026-04-02 | ₹230.06 | ₹244.00 | ₹225.11 | ₹242.09 | 4,796 |
| 2026-04-01 | ₹233.80 | ₹237.36 | ₹225.00 | ₹235.85 | 3,534 |
| 2026-03-30 | ₹228.00 | ₹228.00 | ₹215.85 | ₹221.25 | 17,885 |
| 2026-03-27 | ₹256.00 | ₹256.00 | ₹227.10 | ₹229.80 | 8,939 |
| 2026-03-25 | ₹245.55 | ₹257.00 | ₹245.55 | ₹254.55 | 9,626 |
| 2026-03-24 | ₹258.75 | ₹258.75 | ₹245.00 | ₹251.30 | 11,812 |
| 2026-03-23 | ₹260.10 | ₹260.10 | ₹244.00 | ₹244.50 | 3,501 |
| 2026-03-20 | ₹271.95 | ₹271.95 | ₹255.45 | ₹263.20 | 2,282 |
| 2026-03-19 | ₹255.90 | ₹262.45 | ₹250.10 | ₹254.90 | 14,834 |
| 2026-03-18 | ₹258.20 | ₹266.40 | ₹250.00 | ₹264.20 | 4,768 |
| 2026-03-17 | ₹260.10 | ₹268.00 | ₹250.50 | ₹251.95 | 6,926 |
| 2026-03-16 | ₹263.65 | ₹263.65 | ₹253.00 | ₹258.10 | 2,564 |
| 2026-03-13 | ₹266.00 | ₹266.00 | ₹258.00 | ₹263.60 | 3,302 |
| 2026-03-12 | ₹261.30 | ₹269.80 | ₹259.65 | ₹262.65 | 3,913 |
| 2026-03-11 | ₹263.30 | ₹278.65 | ₹263.30 | ₹269.30 | 2,479 |
| 2026-03-10 | ₹283.00 | ₹292.70 | ₹270.85 | ₹274.95 | 14,780 |
| 2026-03-09 | ₹273.05 | ₹273.05 | ₹252.25 | ₹260.80 | 9,080 |
| 2026-03-06 | ₹280.05 | ₹282.00 | ₹276.00 | ₹276.65 | 921 |
| 2026-03-05 | ₹295.00 | ₹295.00 | ₹275.00 | ₹276.15 | 5,572 |
| 2026-03-04 | ₹284.60 | ₹295.00 | ₹276.35 | ₹285.25 | 2,080 |
| 2026-03-02 | ₹275.15 | ₹296.85 | ₹275.15 | ₹284.55 | 1,689 |
| 2026-02-27 | ₹291.65 | ₹292.70 | ₹287.10 | ₹287.95 | 7,727 |
| 2026-02-26 | ₹290.00 | ₹295.55 | ₹285.05 | ₹291.65 | 10,603 |
| 2026-02-25 | ₹298.90 | ₹298.90 | ₹286.35 | ₹288.30 | 1,165 |
| 2026-02-24 | ₹289.75 | ₹293.70 | ₹289.00 | ₹290.15 | 2,216 |
| 2026-02-23 | ₹292.15 | ₹295.75 | ₹289.00 | ₹290.20 | 2,182 |
| 2026-02-20 | ₹296.45 | ₹299.25 | ₹291.10 | ₹292.15 | 3,097 |
| 2026-02-19 | ₹296.85 | ₹308.00 | ₹296.50 | ₹296.65 | 1,021 |
| 2026-02-18 | ₹296.95 | ₹300.80 | ₹294.05 | ₹299.50 | 484 |
| 2026-02-17 | ₹297.75 | ₹301.05 | ₹292.30 | ₹298.45 | 2,239 |
| 2026-02-16 | ₹299.15 | ₹301.10 | ₹297.70 | ₹298.05 | 1,451 |
| 2026-02-13 | ₹299.10 | ₹302.50 | ₹299.10 | ₹300.70 | 677 |
| 2026-02-12 | ₹311.25 | ₹317.00 | ₹298.00 | ₹299.10 | 15,671 |
| 2026-02-11 | ₹310.00 | ₹320.50 | ₹305.00 | ₹309.85 | 23,873 |
| 2026-02-10 | ₹314.95 | ₹332.40 | ₹305.10 | ₹324.60 | 19,023 |
| 2026-02-09 | ₹311.85 | ₹312.60 | ₹304.15 | ₹307.40 | 2,061 |
| 2026-02-06 | ₹307.00 | ₹309.95 | ₹307.00 | ₹309.45 | 933 |
| 2026-02-05 | ₹312.90 | ₹312.90 | ₹305.30 | ₹309.60 | 2,344 |
| 2026-02-04 | ₹316.35 | ₹316.35 | ₹313.00 | ₹315.90 | 710 |
| 2026-02-03 | ₹321.90 | ₹324.05 | ₹306.60 | ₹316.65 | 6,949 |
| 2026-02-02 | ₹306.45 | ₹306.45 | ₹297.90 | ₹304.10 | 2,126 |
| 2026-02-01 | ₹305.45 | ₹310.70 | ₹305.00 | ₹306.35 | 548 |
| 2026-01-30 | ₹307.15 | ₹317.40 | ₹306.95 | ₹308.55 | 4,207 |
| 2026-01-29 | ₹310.00 | ₹318.00 | ₹307.10 | ₹309.95 | 1,882 |
| 2026-01-28 | ₹309.05 | ₹313.00 | ₹306.00 | ₹309.40 | 1,700 |
| 2026-01-27 | ₹305.45 | ₹318.45 | ₹305.40 | ₹308.50 | 2,885 |
| 2026-01-23 | ₹307.15 | ₹310.00 | ₹305.00 | ₹305.65 | 1,963 |
| 2026-01-22 | ₹302.05 | ₹314.80 | ₹302.05 | ₹306.50 | 991 |
| 2026-01-21 | ₹307.85 | ₹310.50 | ₹305.20 | ₹306.50 | 859 |
| 2026-01-20 | ₹310.65 | ₹313.45 | ₹305.20 | ₹306.50 | 2,440 |
| 2026-01-19 | ₹306.10 | ₹315.95 | ₹306.10 | ₹310.90 | 1,856 |
| 2026-01-16 | ₹318.80 | ₹318.80 | ₹312.50 | ₹314.90 | 1,546 |
| 2026-01-14 | ₹312.05 | ₹322.95 | ₹310.35 | ₹313.30 | 3,149 |
| 2026-01-13 | ₹315.80 | ₹315.80 | ₹307.90 | ₹312.70 | 460 |
| 2026-01-12 | ₹313.35 | ₹315.05 | ₹306.15 | ₹314.35 | 1,215 |
| 2026-01-09 | ₹318.05 | ₹318.05 | ₹308.10 | ₹313.35 | 2,636 |
| 2026-01-08 | ₹327.00 | ₹327.00 | ₹314.90 | ₹316.80 | 3,325 |
| 2026-01-07 | ₹315.70 | ₹321.45 | ₹314.80 | ₹316.60 | 1,988 |
| 2026-01-06 | ₹320.00 | ₹321.30 | ₹312.90 | ₹315.65 | 2,313 |
| 2026-01-05 | ₹323.40 | ₹325.75 | ₹316.20 | ₹319.50 | 20,914 |
| 2026-01-02 | ₹315.80 | ₹323.40 | ₹315.75 | ₹323.20 | 5,654 |
| 2026-01-01 | ₹321.10 | ₹321.10 | ₹312.25 | ₹315.75 | 3,319 |
GeeCee Ventures Share Price Performance Analysis (Oct 2006 - May 2026)
GEECEE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.94%
₹315.75 → ₹331.35
Year to Date
Price Volatility
8.44%
Low Volatility
Year to Date
Average Daily Volume
8,526
Year to Date Average
NSE Exchange
GeeCee Ventures Share Price History – Frequently Asked Questions
Common questions about GEECEE historical data and records. Examine GEECEE quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GeeCee Ventures (GEECEE)?
The all-time high share price of GeeCee Ventures was ₹477.5 recorded on September 24, 2024 on the NSE exchange.
What is the all-time low share price of GeeCee Ventures (GEECEE)?
The all-time low share price of GeeCee Ventures was ₹24.0 recorded on May 24, 2013 on the NSE exchange.
How can I download GEECEE historical share price data?
You can download GeeCee Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GEECEE shares?
The highest trading volume day for GeeCee Ventures was 17,056,537 shares traded on October 04, 2006 on the NSE exchange, with share price at ₹93.85.