UK markets closed

GEE Limited (GEE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
127.85+2.10 (+1.67%)
At close: 03:15PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024123.25127.85123.25127.85127.8553,633
02 May 2024128.00128.00125.75125.75125.754,798
30 Apr 2024128.55130.70128.30128.30128.3036,026
29 Apr 2024128.15130.90128.15130.90130.904,867
26 Apr 2024130.50131.90130.50130.50130.504,668
25 Apr 2024128.70130.50128.70130.50130.5010,631
24 Apr 2024131.30131.30131.30131.30131.304,664
23 Apr 2024133.95135.00133.95133.95133.959,987
22 Apr 2024136.70136.70136.65136.65136.6512,750
19 Apr 2024142.00142.00137.50139.40139.40845
18 Apr 2024140.00140.00135.25139.95139.956,375
16 Apr 2024138.60138.70137.00138.00138.0010,540
15 Apr 2024130.70136.00130.70136.00136.0037,200
12 Apr 2024133.35133.35133.35133.35133.359,152
10 Apr 2024136.05136.05136.05136.05136.053,912
09 Apr 2024138.80138.80138.80138.80138.8010,348
08 Apr 2024143.50144.95141.60141.60141.6011,644
05 Apr 2024144.45144.50144.40144.45144.4515,003
04 Apr 2024136.20141.70136.20141.70141.7055,562
03 Apr 2024138.95138.95138.95138.95138.9516,995
02 Apr 2024136.25136.25136.25136.25136.257,725
01 Apr 2024133.00133.60133.00133.60133.6017,656
28 Mar 2024124.65133.50124.65131.00131.008,348
27 Mar 2024120.10132.00120.00131.10131.1082,571
26 Mar 2024124.95130.00122.55126.00126.0017,347
22 Mar 2024124.65124.95118.00124.95124.9531,893
21 Mar 2024108.00119.00107.85119.00119.0064,991
20 Mar 2024113.00115.60109.30113.35113.352,889
19 Mar 2024112.75113.00107.20112.65112.6517,532
18 Mar 2024112.00116.85109.20112.75112.7522,815
15 Mar 2024------
14 Mar 2024107.75119.05107.75119.05119.0576,427
13 Mar 2024119.35119.35113.40113.40113.4031,371
12 Mar 2024125.35125.35119.10119.35119.3534,654
11 Mar 2024131.00131.00123.55125.35125.3548,312
07 Mar 2024129.95132.95125.05130.05130.0518,421
06 Mar 2024134.80134.80126.20129.00129.0022,446
05 Mar 2024138.75142.50131.80132.80132.8033,355
04 Mar 2024144.60144.60131.95138.70138.7065,996
01 Mar 2024131.25131.35131.20131.20131.2059,538
29 Feb 2024133.85133.85133.85133.85133.852,972
28 Feb 2024136.55136.55136.55136.55136.551,100
27 Feb 2024139.30139.30139.30139.30139.301,383
26 Feb 2024142.10142.25142.10142.10142.1010,958
23 Feb 2024144.95144.95144.95144.95144.952,579
22 Feb 2024147.90147.90147.90147.90147.9024,132
21 Feb 2024150.90150.90150.90150.90150.9019,565
20 Feb 2024147.95147.95147.95147.95147.955,215
19 Feb 2024145.05145.05145.05145.05145.056,903
16 Feb 2024142.25142.25142.25142.25142.2528,525
15 Feb 2024134.10139.50134.10139.50139.50114,995
14 Feb 2024136.80136.80136.80136.80136.801,281
13 Feb 2024139.55139.55139.55139.55139.551,256
12 Feb 2024142.35142.35142.35142.35142.35508
09 Feb 2024145.25145.25145.25145.25145.253,468
08 Feb 2024149.10149.20148.20148.20148.2069,325
07 Feb 2024150.80156.90150.80151.20151.2060,315
06 Feb 2024153.85153.85153.85153.85153.853,328
05 Feb 2024159.80159.80156.95156.95156.9516,629
02 Feb 2024157.65160.15157.65160.15160.1561,674
01 Feb 2024159.20159.20159.20159.20159.209,828
31 Jan 2024162.40162.40162.40162.40162.407,550
30 Jan 2024169.35169.35165.70165.70165.7027,468
29 Jan 2024159.55166.05159.55166.05166.0596,704
25 Jan 2024162.80162.80162.80162.80162.808,272
24 Jan 2024166.10166.10166.10166.10166.1014,210
23 Jan 2024169.45169.45169.45169.45169.4527,922
19 Jan 2024164.70164.70164.70164.70164.7049,454
18 Jan 2024153.00156.90148.00156.90156.90123,706
17 Jan 2024147.00149.45142.50149.45149.4572,478
16 Jan 2024137.00142.35135.10142.35142.3558,951
15 Jan 2024138.50140.00133.50135.60135.6075,621
12 Jan 2024145.50145.50136.30139.75139.75114,459
11 Jan 2024149.95149.95139.55143.30143.30132,085
10 Jan 2024157.05157.05143.10146.85146.85243,678
09 Jan 2024149.60149.60143.00149.60149.60194,574
08 Jan 2024142.50142.50142.50142.50142.50107,419
05 Jan 2024135.75135.75132.00135.75135.75257,800
04 Jan 2024129.30129.30123.25129.30129.30203,273
03 Jan 2024123.15123.15123.15123.15123.1562,283
02 Jan 2024115.80117.30114.75117.30117.30119,331
01 Jan 2024108.00111.75108.00111.75111.75118,315
29 Dec 2023101.40106.4798.00106.47106.47350,562
28 Dec 2023101.40101.40101.40101.40101.4099,125
27 Dec 202396.5896.5896.5896.5896.5851,526
26 Dec 202391.9991.9985.0091.9991.99356,647
22 Dec 202387.6187.6187.6187.6187.6135,411
21 Dec 202380.8183.4478.8083.4483.4468,815
20 Dec 202383.3084.2679.2379.4779.4785,300
19 Dec 202378.1084.6578.1083.3983.39127,804
18 Dec 202381.6481.6479.5581.6481.64184,664
15 Dec 202374.1077.7674.1077.7677.76124,356
14 Dec 202372.4974.0671.3574.0674.06111,141
13 Dec 202370.4972.1767.0070.5470.5453,133
12 Dec 202368.8269.9567.2568.7568.7532,072
11 Dec 202370.9970.9968.5768.9768.9728,717
08 Dec 202371.0071.4767.5069.9069.9015,931
07 Dec 202369.8071.0069.1970.0470.047,653
06 Dec 202372.0072.0069.1270.3470.3413,259
05 Dec 202372.0572.0570.5071.3371.3350,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...