GeeCee Ventures Ltd (GECE)

GECE
🏛️ Indien →
363.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 382.60 382.60 360.00 363.00 0.0M
2025-09-25 370.00 384.95 370.00 373.25 0.0M
2025-09-24 370.90 385.90 370.90 379.25 0.0M
2025-09-23 374.50 376.90 365.75 369.45 0.0M
2025-09-22 374.95 375.70 366.35 368.80 0.0M
2025-09-19 381.90 385.00 370.35 377.20 0.0M
2025-09-18 378.35 386.00 373.80 377.00 0.0M
2025-09-17 373.10 388.05 373.10 383.05 0.0M
2025-09-16 387.95 388.00 375.80 379.85 0.0M
2025-09-15 381.00 381.20 378.10 378.50 0.0M
2025-09-12 385.35 385.35 376.85 380.55 0.0M
2025-09-11 376.00 383.30 375.25 381.40 0.0M
2025-09-10 384.30 387.30 374.00 376.00 0.0M
2025-09-09 379.95 390.80 377.45 384.85 0.0M
2025-09-08 393.90 393.90 380.25 385.40 0.0M
2025-09-05 382.40 386.95 379.65 384.30 0.0M
2025-09-04 390.25 393.90 378.60 385.20 0.0M
2025-09-03 372.50 389.00 367.45 386.95 0.0M
2025-09-02 372.00 372.50 358.40 370.30 0.0M
2025-09-01 358.95 364.90 355.90 361.55 0.0M
2025-08-29 356.80 364.30 350.00 353.05 0.0M
2025-08-28 357.05 364.00 349.90 359.70 0.0M
2025-08-26 360.05 363.65 353.55 356.75 0.0M
2025-08-25 357.80 369.80 352.20 359.10 0.0M
2025-08-22 355.50 359.45 348.60 351.85 0.0M
2025-08-21 360.55 367.75 355.10 356.40 0.0M
2025-08-20 360.75 370.00 357.45 360.55 0.0M
2025-08-19 365.50 365.50 353.35 356.30 0.0M
2025-08-18 361.00 366.65 358.90 361.45 0.0M
2025-08-14 373.60 373.60 360.50 364.70 0.0M
2025-08-13 373.50 375.45 362.90 364.85 0.0M
2025-08-12 370.70 377.45 367.60 369.95 0.0M
2025-08-11 362.25 380.00 360.90 372.75 0.0M
2025-08-08 377.75 381.80 362.50 367.70 0.0M
2025-08-07 374.75 384.45 368.65 380.85 0.0M
2025-08-06 377.00 384.75 371.10 378.10 0.0M
2025-08-05 375.00 389.90 367.60 380.65 0.0M
2025-08-04 372.80 376.80 366.00 367.70 0.0M
2025-08-01 370.60 376.90 365.65 370.85 0.0M
2025-07-31 370.45 371.70 359.90 370.00 0.0M
2025-07-30 370.10 376.70 365.35 372.20 0.0M
2025-07-29 365.95 379.50 363.55 373.85 0.0M
2025-07-28 371.10 375.05 361.85 368.25 0.0M
2025-07-25 385.95 385.95 370.00 371.10 0.0M
2025-07-24 373.30 380.20 373.30 378.65 0.0M
2025-07-23 381.00 383.50 373.40 377.55 0.0M
2025-07-22 366.10 386.10 366.10 379.70 0.0M
2025-07-21 376.40 385.10 376.00 376.35 0.0M
2025-07-18 383.90 387.00 375.95 376.40 0.0M
2025-07-17 375.60 381.90 373.05 377.45 0.0M
2025-07-16 374.00 377.95 372.20 375.85 0.0M
2025-07-15 378.15 379.00 368.70 371.70 0.0M
2025-07-14 378.20 383.15 372.20 374.70 0.0M
2025-07-11 368.70 376.00 365.10 373.80 0.0M
2025-07-10 377.55 380.30 373.00 373.35 0.0M
2025-07-09 373.00 375.45 370.00 373.35 0.0M
2025-07-08 383.00 383.00 369.15 372.05 0.0M
2025-07-07 388.00 388.00 373.00 374.20 0.0M
2025-07-04 391.90 391.90 382.25 384.85 0.0M
2025-07-03 384.20 390.95 384.20 389.25 0.0M
2025-07-02 388.55 391.40 387.00 389.95 0.0M
2025-07-01 390.40 390.45 387.40 388.55 0.0M
2025-06-30 385.10 394.00 385.10 387.90 0.0M
2025-06-27 385.90 391.00 385.45 389.05 0.0M
2025-06-26 388.80 391.50 385.00 386.90 0.0M
2025-06-25 387.35 389.45 381.05 386.90 0.0M
2025-06-24 392.00 393.85 375.80 383.35 0.0M
2025-06-23 387.50 394.90 383.15 390.25 0.0M
2025-06-20 386.00 390.00 383.00 385.60 0.0M
2025-06-19 390.60 390.60 386.95 387.10 0.0M
2025-06-18 386.85 393.15 384.60 388.70 0.0M
2025-06-17 392.05 393.95 386.10 387.55 0.0M
2025-06-16 388.40 393.00 386.55 388.45 0.0M
2025-06-13 385.50 394.90 385.50 388.70 0.0M
2025-06-12 397.00 397.00 387.90 390.30 0.0M
2025-06-11 390.00 397.90 385.55 390.20 0.0M
2025-06-10 397.30 397.30 384.05 388.65 0.0M
2025-06-09 387.55 397.45 387.55 395.85 0.0M
2025-06-06 383.60 391.20 383.00 387.25 0.0M
2025-06-05 393.50 396.85 386.35 389.00 0.0M
2025-06-04 398.55 398.55 387.60 392.25 0.0M
2025-06-03 391.60 398.00 389.00 392.15 0.0M
2025-06-02 392.65 398.00 387.00 391.10 0.0M
2025-05-30 400.00 400.00 391.30 396.60 0.0M
2025-05-29 390.05 398.00 388.00 396.85 0.0M
2025-05-28 387.00 393.00 383.00 387.10 0.0M
2025-05-27 383.00 389.85 376.55 383.30 0.0M
2025-05-26 398.55 401.55 380.00 382.55 0.0M
2025-05-23 395.40 403.65 393.00 397.45 0.0M
2025-05-22 384.00 399.00 370.35 395.40 0.1M
2025-05-21 445.80 448.00 412.50 431.10 0.0M
2025-05-20 443.70 447.00 430.00 442.55 0.0M
2025-05-19 410.00 440.00 405.45 438.15 0.1M
2025-05-16 406.95 409.90 401.60 405.00 0.0M
2025-05-15 403.55 410.95 397.50 400.30 0.0M
2025-05-14 377.95 399.50 377.95 397.65 0.0M
2025-05-13 375.00 385.00 371.45 377.90 0.0M
2025-05-12 368.60 376.80 364.05 371.65 0.0M
2025-05-09 358.45 362.45 351.65 359.60 0.0M
2025-05-08 368.25 368.50 355.00 356.40 0.0M
2025-05-07 364.90 369.80 345.15 366.90 0.0M
2025-05-06 378.25 380.60 348.00 356.00 0.0M
2025-05-05 368.25 383.00 362.00 376.75 0.0M
2025-05-02 366.55 376.10 358.15 364.15 0.0M
2025-04-30 372.95 374.70 365.20 366.55 0.0M
2025-04-29 371.45 380.00 369.35 369.85 0.0M
2025-04-28 368.05 381.45 368.05 376.95 0.0M
2025-04-25 399.90 399.90 370.60 374.20 0.0M
2025-04-24 395.20 398.00 391.00 392.35 0.0M
2025-04-23 399.60 399.60 390.05 391.50 0.0M
2025-04-22 392.30 400.50 388.25 395.65 0.0M
2025-04-21 405.00 405.00 388.95 393.10 0.0M
2025-04-17 397.20 405.00 393.95 401.65 0.0M
2025-04-16 395.95 401.40 392.00 394.60 0.0M
2025-04-15 391.00 399.75 391.00 396.05 0.0M
2025-04-11 400.95 400.95 385.10 390.30 0.0M
2025-04-09 395.00 400.05 390.00 394.80 0.0M
2025-04-08 384.50 400.00 371.90 393.70 0.0M
2025-04-07 340.05 385.95 340.05 379.60 0.0M
2025-04-04 400.10 400.10 384.15 386.95 0.0M
2025-04-03 390.75 398.40 386.50 397.20 0.0M
2025-04-02 374.60 397.00 373.60 390.75 0.0M
2025-04-01 365.70 385.70 362.05 375.50 0.0M
2025-03-28 381.50 385.55 361.00 367.45 0.0M
2025-03-27 387.10 387.10 371.55 376.65 0.0M
2025-03-26 390.60 395.90 380.05 381.40 0.0M
2025-03-25 399.70 399.70 385.70 386.90 0.0M
2025-03-24 389.35 401.00 386.60 390.35 0.0M
2025-03-21 400.45 401.45 385.00 387.65 0.0M
2025-03-20 400.45 408.85 395.60 401.85 0.0M
2025-03-19 403.00 407.80 385.00 402.95 0.0M
2025-03-18 386.90 400.05 385.00 394.25 0.0M
2025-03-17 384.45 390.95 377.35 382.15 0.0M
2025-03-13 384.70 392.00 376.25 386.10 0.0M
2025-03-12 392.70 392.70 375.40 383.10 0.0M
2025-03-11 380.65 399.95 379.95 389.30 0.0M
2025-03-10 389.45 397.90 379.95 381.65 0.0M
2025-03-07 394.45 401.00 384.25 387.50 0.0M
2025-03-06 376.10 391.00 376.10 387.60 0.0M
2025-03-05 360.30 383.20 358.00 374.50 0.0M
2025-03-04 362.35 362.35 350.05 358.05 0.0M
2025-03-03 367.80 373.25 333.95 353.60 0.0M
2025-02-28 389.90 391.00 360.45 361.65 0.0M
2025-02-27 413.00 413.00 388.80 390.05 0.0M
2025-02-25 397.00 398.65 388.15 394.45 0.0M
2025-02-24 393.95 393.95 383.95 390.20 0.0M
2025-02-21 408.00 408.00 387.85 392.40 0.0M
2025-02-20 399.40 407.40 391.45 404.20 0.0M
2025-02-19 392.50 407.40 391.85 398.45 0.0M
2025-02-18 395.65 397.90 384.45 388.30 0.0M
2025-02-17 390.00 408.00 380.10 394.30 0.0M
2025-02-14 401.25 413.00 385.05 388.40 0.0M
2025-02-13 407.85 425.80 403.70 408.25 0.0M
2025-02-12 411.00 419.10 397.95 414.85 0.0M
2025-02-11 426.00 429.05 410.00 414.30 0.0M
2025-02-10 435.00 446.95 411.60 431.30 0.0M
2025-02-07 448.90 458.00 426.10 432.45 0.0M
2025-02-06 457.00 457.75 440.00 444.70 0.0M
2025-02-05 438.00 465.00 432.75 450.50 0.1M
2025-02-04 414.00 417.70 408.35 412.65 0.0M
2025-02-03 393.40 420.00 385.20 413.45 0.0M
2025-02-01 399.95 408.85 391.05 393.15 0.0M
2025-01-31 395.90 403.00 395.90 401.45 0.0M
2025-01-30 393.60 404.00 392.20 398.85 0.0M
2025-01-29 386.60 396.90 383.85 394.05 0.0M
2025-01-28 396.30 398.95 382.15 384.65 0.0M
2025-01-27 406.90 406.90 389.80 394.20 0.0M
2025-01-24 417.50 419.85 401.30 404.85 0.0M
2025-01-23 402.70 422.00 394.70 415.35 0.0M
2025-01-22 411.00 413.10 396.05 400.65 0.0M
2025-01-21 413.55 420.00 405.55 414.75 0.0M
2025-01-20 385.35 440.00 382.05 417.50 0.0M
2025-01-17 401.30 401.30 389.00 391.25 0.0M
2025-01-16 386.60 405.00 386.55 399.20 0.0M
2025-01-15 385.30 394.70 382.10 384.60 0.0M
2025-01-14 388.60 396.15 383.80 390.10 0.0M
2025-01-13 412.70 413.95 385.25 386.60 0.0M
2025-01-10 424.60 424.60 405.05 406.70 0.0M
2025-01-09 431.75 435.70 422.00 426.35 0.0M
2025-01-08 441.95 442.00 428.35 432.05 0.0M
2025-01-07 427.60 450.00 427.60 439.65 0.0M
2025-01-06 447.20 453.80 427.10 434.80 0.0M
2025-01-03 445.35 449.35 440.30 447.20 0.0M
2025-01-02 451.60 455.00 440.45 443.05 0.0M
2025-01-01 439.70 459.90 430.30 449.30 0.0M