NSE · GEECEE · stock
GeeCee Ventures Limited (GEECEE) stock price history
Every NSE trading session of GeeCee Ventures Limited from Oct 4, 2006 to Nov 13, 2026: 4,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEECEE adjusted close, 2006 to 2026
- ₹447.00
- All time high, 2024
- ₹387.87
- 52 week high, ₹214.67 low
- 4,952
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GEECEE key facts
- GeeCee Ventures Limited (GEECEE) closed at ₹363.70 on Nov 13, 2026 on NSE.
- GEECEE's all time high close is ₹447.00, set on Dec 3, 2024; its all time low close is ₹21.00 on Jul 26, 2013.
- GEECEE's 52 week range is ₹214.67 to ₹387.87.
- GEECEE returned +2.5% over the year to Nov 13, 2026 and +141.4% over five years.
- Over ten years GEECEE returned +209%, +11.9% a year compounded.
- GEECEE's deepest drawdown was -78.9% from Jul 28, 2016 to Mar 31, 2020.
- DataCedar holds 4,952 daily sessions of GEECEE history from Oct 4, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEECEE price chart, 2006 to 2026
GEECEE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -2.5% |
| 6 months | +21.5% |
| Year to date | +15.0% |
| 1 year | +2.5% |
| 3 years | +73.3% |
| 5 years | +141.4% |
| 10 years | +208.6% |
| Since Oct 4, 2006 | +434.4% |
| Compound annual growth, 20.1 years | +8.7% |
GEECEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹447.00 on Dec 3, 2024
- All time low close
- ₹21.00 on Jul 26, 2013
- 52 week high
- ₹387.87 on Aug 13, 2026
- 52 week low
- ₹214.67 on Mar 30, 2026
- Deepest drawdown
- -78.9% from Jul 28, 2016 to Mar 31, 2020, recovered Sep 29, 2023
- Best single session
- +20.1% on Apr 23, 2009
- Worst single session
- -20.4% on Jan 22, 2008
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 5.3×
- Best calendar year
- 2015, +206%
- Worst calendar year
- 2008, -55%
GEECEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 4, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹319.35 | ₹387.87 | ₹214.67 | ₹363.70 | +15.2% | 1.3M | 212 |
| 2025 | ₹434.94 | ₹459.96 | ₹311.94 | ₹315.62 | -27.1% | 2.3M | 249 |
| 2024 | ₹227.09 | ₹472.33 | ₹220.45 | ₹432.76 | +92.3% | 11.3M | 246 |
| 2023 | ₹147.03 | ₹239.05 | ₹117.83 | ₹225.07 | +53.8% | 9.7M | 245 |
| 2022 | ₹148.68 | ₹205.38 | ₹109.26 | ₹146.35 | +1.5% | 14.3M | 248 |
| 2021 | ₹84.41 | ₹183.86 | ₹77.40 | ₹144.21 | +71.6% | 13.3M | 248 |
| 2020 | ₹76.35 | ₹98.63 | ₹38.51 | ₹84.03 | +11.9% | 2.9M | 251 |
| 2019 | ₹123.88 | ₹129.45 | ₹70.30 | ₹75.10 | -39.1% | 1.1M | 243 |
| 2018 | ₹164.41 | ₹176.03 | ₹98.39 | ₹123.31 | -25.4% | 4.6M | 246 |
| 2017 | ₹112.23 | ₹184.23 | ₹100.82 | ₹165.37 | +46.9% | 12.6M | 248 |
| 2016 | ₹127.90 | ₹208.96 | ₹77.87 | ₹112.57 | -12.3% | 18.7M | 246 |
| 2015 | ₹41.56 | ₹138.49 | ₹37.75 | ₹128.41 | +206.0% | 4.3M | 246 |
| 2014 | ₹22.68 | ₹45.64 | ₹21.36 | ₹41.97 | +85.0% | 906.4K | 244 |
| 2013 | ₹34.98 | ₹38.68 | ₹19.96 | ₹22.68 | -35.2% | 188.6K | 247 |
| 2012 | ₹23.59 | ₹41.59 | ₹23.55 | ₹34.98 | +46.2% | 3M | 244 |
| 2011 | ₹40.10 | ₹41.95 | ₹23.11 | ₹23.92 | -41.0% | 2.3M | 243 |
| 2010 | ₹68.94 | ₹75.87 | ₹35.47 | ₹40.52 | -41.0% | 6.8M | 250 |
| 2009 | ₹38.09 | ₹84.61 | ₹28.94 | ₹68.71 | +87.0% | 25.8M | 242 |
| 2008 | ₹82.51 | ₹94.17 | ₹25.89 | ₹36.75 | -54.8% | 72.4M | 246 |
| 2007 | ₹60.85 | ₹87.24 | ₹35.25 | ₹81.23 | +34.1% | 22.4M | 248 |
| 2006 | ₹60.56 | ₹81.41 | ₹57.29 | ₹60.56 | n/a | 78.6M | 60 |
GEECEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹363.70 | +3.6% |
| October 2026 | ₹350.95 | -6.2% |
| September 2026 | ₹374.20 | +1.7% |
| August 2026 | ₹367.93 | +5.1% |
| July 2026 | ₹350.13 | +1.9% |
| June 2026 | ₹343.76 | +9.4% |
| May 2026 | ₹314.13 | +6.7% |
| April 2026 | ₹294.31 | +33.8% |
| March 2026 | ₹220.04 | -23.2% |
| February 2026 | ₹286.38 | -6.7% |
| January 2026 | ₹306.86 | -2.8% |
| December 2025 | ₹315.62 | -12.7% |
About the GEECEE data
Daily bars. 4,952 sessions from Oct 4, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AGEECEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GAUDIUMIVF Gaudium IVF and Women Health Limited
- GAYAHWS Gayatri Highways Limited
- GAYAPROJ Gayatri Projects Limited
- GCSL Gretex Corporate Services Limited
- GEEKAYWIRE Geekay Wires Limited
- GEMAROMA Gem Aromatics Limited
- GENCON Generic Engineering Construction and Projects Limited
- GENESYS Genesys International Corporation Limited
Common questions
GEECEE share price history
