Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Geekay Wires Limited (GEEKAYWIRE.NS)

Compare
73.78
-5.04
(-6.39%)
At close: April 7 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202569.9075.1969.9073.7873.7894,709
Apr 4, 202579.4179.4177.4178.8278.8251,449
Apr 3, 202578.6080.9978.6079.4179.4140,777
Apr 2, 202579.2080.8077.1579.5479.5457,676
Apr 1, 202575.8579.8075.7778.6578.6595,387
Mar 28, 202575.6878.3675.0075.0975.09106,425
Mar 27, 202577.4579.4075.0075.6775.67195,835
Mar 26, 202578.1781.9577.0077.4577.45136,541
Mar 25, 202583.1585.0077.0078.1778.17119,462
Mar 24, 202583.9785.9082.5083.1583.15123,017
Mar 21, 202582.9085.9581.3183.8683.86292,958
Mar 20, 202579.1083.6077.9881.8981.89196,748
Mar 19, 202578.0081.6177.0078.0578.05101,736
Mar 18, 202575.4675.4675.4675.4675.46-
Mar 17, 202579.8082.2774.6175.4675.4692,423
Mar 13, 202573.4282.5073.4279.6079.60297,163
Mar 12, 202577.0077.4370.6572.7072.7061,502
Mar 11, 202577.5977.5974.2075.0675.0661,019
Mar 10, 202581.0082.0076.8677.6777.6742,155
Mar 7, 202581.6083.0880.0081.7681.7668,212
Mar 6, 202582.9084.6581.0081.3681.3645,613
Mar 5, 202576.9982.3975.6381.2581.2563,794
Mar 4, 202579.0079.0075.0075.4275.4250,864
Mar 3, 202574.0079.9072.4079.0979.0992,181
Feb 28, 202575.4076.9072.2675.2775.2780,815
Feb 27, 202582.5383.1476.0076.9076.9054,019
Feb 25, 202583.0084.3980.5082.5382.5349,991
Feb 24, 202580.0084.9979.5282.8482.8464,984
Feb 21, 202587.0087.5380.2081.1581.1597,830
Feb 20, 202574.2587.0072.6084.8284.82146,816
Feb 19, 202569.0076.7068.9973.8673.8692,392
Feb 18, 202574.8975.9764.0068.3168.31128,440
Feb 17, 202580.0081.9171.5073.1673.16100,763
Feb 14, 202579.0081.0075.5179.7079.7063,111
Feb 13, 202579.0080.9977.9078.1578.1543,778
Feb 12, 202580.5180.5175.3178.0778.0774,450
Feb 11, 202582.0083.4078.9279.9779.9756,036
Feb 10, 202586.5086.5081.8082.3482.3449,757
Feb 7, 202586.0087.7283.1585.3185.3169,485
Feb 6, 202588.6092.0085.7086.8386.8384,710
Feb 5, 202585.6190.6685.6187.0887.0852,944
Feb 4, 202587.5588.6085.1286.8786.8729,494
Feb 3, 202589.8089.8085.1086.2286.2247,923
Feb 1, 202589.0091.2087.1789.6589.6534,693
Jan 31, 202586.7089.1085.1588.7688.7637,616
Jan 30, 202588.9488.9484.2085.8885.8854,770
Jan 29, 202582.8590.9082.8585.3285.32110,768
Jan 28, 202585.5586.1479.3182.8582.8597,625
Jan 27, 202587.2089.2183.7685.4785.4770,358
Jan 24, 202589.0390.3188.9089.2289.2224,512
Jan 23, 202589.9490.9189.3189.8489.8425,229
Jan 22, 202591.4592.4988.0088.7588.7559,338
Jan 21, 202591.1192.9690.1090.8690.8646,165
Jan 20, 202592.4992.7791.0091.2191.2145,117
Jan 17, 202592.4992.4989.9990.9890.9868,261
Jan 16, 202592.9495.1591.1091.9991.9946,889
Jan 15, 202592.9093.9091.5191.7691.7636,599
Jan 14, 202591.0092.9589.3291.2991.2989,361
Jan 13, 202593.5093.8489.0089.7189.7186,393
Jan 10, 202595.0095.5892.8493.5193.5179,048
Jan 9, 202597.1498.8993.6594.8894.8865,327
Jan 8, 202598.4598.4696.5097.1497.1435,115
Jan 7, 202596.00100.6596.0098.4598.4550,916
Jan 6, 2025101.60101.6095.1196.8696.8676,455
Jan 3, 2025101.80102.97100.05100.87100.8750,981
Jan 2, 2025101.00102.20100.10100.46100.4656,084
Jan 1, 202599.99101.6599.13100.65100.6539,682
Dec 31, 202498.4499.7297.0099.0799.0741,412
Dec 30, 202499.20100.3998.0098.4498.4464,967
Dec 27, 2024104.00104.0099.50100.17100.1752,669
Dec 26, 2024100.00101.9899.30101.24101.2452,029
Dec 24, 2024102.80102.80100.00100.18100.1845,033
Dec 23, 2024102.73104.8899.80101.40101.4098,256
Dec 20, 2024107.50107.70102.00102.73102.7392,006
Dec 19, 2024107.70109.94104.30106.56106.56121,240
Dec 18, 2024108.40113.68106.35108.26108.26317,153
Dec 17, 2024104.50116.97103.25107.48107.48544,753
Dec 16, 2024105.00105.50102.84103.46103.4657,696
Dec 13, 2024103.10103.10100.50102.40102.4042,405
Dec 12, 2024104.61105.59102.11102.44102.4459,016
Dec 11, 2024106.40106.40103.50104.61104.6171,508
Dec 10, 2024110.00111.50101.80105.84105.84144,352
Dec 9, 2024109.00118.85108.02109.11109.11349,377
Dec 6, 2024106.99108.00104.00106.60106.6076,124
Dec 5, 2024105.78106.10103.01105.79105.7952,586
Dec 4, 2024106.00106.89102.90105.78105.7869,647
Dec 3, 2024103.00106.92102.99106.07106.07133,048
Dec 2, 202497.79102.5096.00101.83101.8370,760
Nov 29, 202497.25100.1096.2097.7997.7944,967
Nov 28, 202496.0097.9595.0096.9496.9431,478
Nov 27, 202493.3595.4092.0094.9594.9538,955
Nov 26, 202492.5093.3591.5092.4092.4025,938
Nov 25, 202493.5594.9992.0192.3092.3036,444
Nov 22, 202493.0096.1092.2093.0993.0940,748
Nov 21, 202495.8595.8592.2092.6092.6061,124
Nov 19, 202496.7099.5794.0095.8595.8536,384
Nov 18, 202489.2196.2289.0094.8394.8363,372
Nov 14, 202492.9294.4591.0091.6491.6453,886
Nov 13, 202495.0097.9591.2594.4794.4791,610
Nov 12, 202495.0097.8093.6594.7194.7145,663
Nov 11, 202492.7096.6992.7095.1795.1745,155
Nov 8, 202498.8699.4594.9095.6195.6169,316
Nov 7, 2024100.31101.0097.0098.5198.5155,200
Nov 6, 202496.20100.4596.20100.31100.3180,585
Nov 5, 202495.0097.9894.7595.6795.6792,940
Nov 4, 2024101.32102.9098.6198.8598.85130,412
Nov 1, 2024101.05106.37101.05103.81103.81137,032
Oct 31, 2024106.30107.4099.50106.37106.37109,255
Oct 30, 2024101.30104.3197.40104.31104.3138,034
Oct 29, 202494.7399.4691.1899.3599.3545,730
Oct 28, 202499.05100.9994.0694.7394.7384,964
Oct 25, 2024102.00102.0097.5099.0299.0260,726
Oct 24, 202498.01102.9198.01101.01101.0147,362
Oct 23, 202499.11102.5095.4198.0198.0178,159
Oct 22, 2024103.00103.8598.00100.41100.4181,590
Oct 21, 2024105.40106.00102.00102.68102.6881,127
Oct 18, 2024109.31109.31103.84105.45105.45114,179
Oct 17, 2024109.25111.98107.70109.31109.3139,276
Oct 16, 2024110.94110.94108.00108.39108.3941,696
Oct 15, 2024109.58111.00108.00109.76109.7640,103
Oct 14, 2024111.39111.39108.11109.58109.5864,488
Oct 11, 2024113.50114.00107.06111.75111.7595,343
Oct 10, 2024110.15113.00110.15112.70112.7071,074
Oct 9, 2024109.00113.60108.10110.59110.5962,895
Oct 8, 2024101.00109.45100.05108.97108.9790,768
Oct 7, 2024108.02110.00102.58104.40104.4093,949
Oct 4, 2024110.60110.60105.05107.98107.9898,771
Oct 3, 2024110.80110.80106.15107.61107.61106,620
Oct 1, 2024110.80112.75108.10111.43111.4385,215
Sep 30, 2024110.00112.99107.00109.97109.9787,447
Sep 27, 2024113.50115.00107.90110.29110.29107,306
Sep 26, 2024105.02111.89105.02111.89111.8996,071
Sep 25, 2024109.22109.22105.30106.57106.5799,198
Sep 24, 2024109.00111.30105.80109.22109.2287,489
Sep 23, 2024114.00115.40108.30109.04109.04112,579
Sep 20, 2024113.88113.88108.00113.04113.04106,249
Sep 19, 2024112.87116.00107.22108.88108.88138,588
Sep 18, 2024112.61116.50111.02112.87112.8777,477
Sep 17, 2024115.99115.99111.01113.81113.8190,644
Sep 16, 2024117.25122.00112.00116.31116.31150,924
Sep 13, 2024120.70121.00114.00116.67116.67100,268
Sep 12, 2024121.95123.00118.00118.82118.82101,428
Sep 11, 2024120.20124.60116.25119.17119.17134,114
Sep 10, 2024123.00124.80116.20120.30120.30173,145
Sep 9, 2024112.00121.78110.19121.78121.78306,245
Sep 6, 2024122.10124.00115.99115.99115.99261,838
Sep 5, 2024 0.60 Dividend
Sep 5, 2024128.50129.13122.10122.10122.10302,422
Sep 4, 2024137.50137.50126.32129.13128.531,116,184
Sep 3, 2024139.00147.80136.11137.70137.062,139,369
Sep 2, 2024123.00139.70122.99135.48134.852,907,318
Aug 30, 2024126.00128.84121.99122.39121.821,708,309
Aug 29, 2024107.78124.40106.10120.74120.183,626,409
Aug 28, 2024109.00109.21106.55106.78106.28245,651
Aug 27, 2024109.00109.50106.01107.62107.12327,522
Aug 26, 2024106.00109.60103.50106.70106.20729,333
Aug 23, 2024106.95107.00103.18103.84103.36450,352
Aug 22, 202499.70104.5998.58103.21102.73612,819
Aug 21, 2024100.99100.9995.5097.4496.99154,895
Aug 20, 2024100.90101.3798.3099.1298.66148,519
Aug 19, 202498.99100.8296.6298.9598.49198,925
Aug 16, 2024100.00100.0096.3597.0596.60161,660
Aug 14, 202499.0099.8095.9298.1497.68157,251
Aug 13, 2024101.90103.0098.5099.3498.88423,667
Aug 12, 202491.50107.7091.06100.66100.191,558,996
Aug 9, 202494.8094.8092.2592.8592.4284,203
Aug 8, 202494.9094.9092.6092.9292.4998,680
Aug 7, 202494.0094.5992.1593.7693.32125,160
Aug 6, 202493.0095.4092.0092.6592.22149,275
Aug 5, 202495.0096.5092.1092.6692.23340,625
Aug 2, 202498.00103.5095.9699.2098.74524,142
Aug 1, 202498.30106.7597.7398.3797.91965,786
Jul 31, 202496.8897.8096.6097.0196.5692,347
Jul 30, 202495.60100.0095.1396.8896.43419,643
Jul 29, 202493.0696.5093.0694.9794.53146,436
Jul 26, 202495.1095.1092.8393.0692.6389,114
Jul 25, 202491.0096.7090.9594.4794.03195,558
Jul 24, 202491.8992.1090.5291.4090.9870,564
Jul 23, 202492.4092.4088.0090.3689.94130,880
Jul 22, 202488.2092.5087.8091.2190.79110,074
Jul 19, 202493.3093.3987.4289.7289.30169,300
Jul 18, 202494.7094.7092.1092.9892.5599,883
Jul 16, 202493.5094.9092.9193.2792.84122,365
Jul 15, 202496.9996.9992.9093.3692.93132,605
Jul 12, 202496.9096.9093.9095.2294.78115,832
Jul 11, 202495.9097.8995.3095.4995.05202,165
Jul 10, 202497.9997.9993.9194.6094.16279,884
Jul 9, 202497.6599.0095.5796.2095.75344,682
Jul 8, 202492.9097.8092.9096.6996.24620,717
Jul 5, 202491.7992.0090.1091.0990.67137,589
Jul 4, 202491.8692.8291.0091.4791.0494,382
Jul 3, 202492.7093.5091.3091.8691.43102,335
Jul 2, 202492.2093.6090.9591.3190.89132,125
Jul 1, 202493.8094.1290.0090.9290.50143,934
Jun 28, 202492.9093.9090.9091.1990.77103,549
Jun 27, 202493.8395.1890.0090.8190.39124,892
Jun 26, 202496.8996.8993.5093.8393.39204,771
Jun 25, 202489.9998.8489.0695.5295.081,023,797
Jun 24, 202489.8091.6088.0088.9788.56119,898
Jun 21, 202489.3091.9088.6589.8089.38124,745
Jun 20, 202489.5090.0987.5788.6088.19209,935
Jun 19, 202492.9092.9088.2089.1188.70146,867
Jun 18, 202492.0593.9390.4091.4991.06151,930
Jun 14, 202493.5093.7191.0591.5891.15106,525
Jun 13, 202494.4094.4091.0392.6892.25111,426
Jun 12, 202491.2094.4291.0093.3592.92136,946
Jun 11, 202492.6093.0090.7091.2890.8695,848
Jun 10, 202490.2093.3089.7991.2890.86171,329
Jun 7, 202491.0092.0089.1590.1589.7381,774
Jun 6, 202486.4591.0085.5089.9089.48134,253
Jun 5, 202486.6087.0081.1585.7585.35180,490
Jun 4, 202491.0092.0078.0083.2082.81314,589
Jun 3, 202494.0096.3586.2089.3588.93288,591
May 31, 202485.2591.8085.2589.5089.08113,946
May 30, 202489.6089.6085.1086.3085.90123,097
May 29, 202488.4089.6587.2088.2087.79152,362
May 28, 202488.7591.4088.0088.6588.24211,052
May 27, 202493.5596.0089.8590.5090.08251,393
May 24, 202490.0095.5089.1093.5593.12321,235
May 23, 2024101.80102.5089.5093.8593.41711,760
May 22, 2024102.85102.9099.30100.0599.5999,831
May 21, 2024102.60103.8099.30100.65100.18173,106
May 17, 2024104.00104.0099.00100.80100.33145,016
May 16, 2024102.80105.5099.50101.40100.93167,515
May 15, 2024104.80108.85101.00101.90101.43239,102
May 14, 202494.70110.6094.00102.85102.371,166,673
May 13, 202496.0096.0088.9592.2091.77155,592
May 10, 202499.0099.0095.0096.0095.5597,308
May 9, 202499.40101.5096.5097.2596.8079,704
May 8, 202496.95101.5096.0098.6098.14128,975
May 7, 2024104.00106.0094.8096.8096.35373,261
May 6, 2024107.10108.25100.05101.65101.18157,882
May 3, 2024108.65109.65106.00106.80106.30139,950
May 2, 2024111.90111.90106.00107.60107.10124,658
Apr 30, 2024109.95113.00106.50110.40109.89141,808
Apr 29, 2024111.50111.50107.30108.15107.65146,116
Apr 26, 2024111.25114.20110.25111.50110.9858,757
Apr 25, 2024112.00115.00108.00111.25110.73139,558
Apr 24, 2024108.00115.50107.85111.75111.23187,198
Apr 23, 2024109.80110.45104.55107.15106.65126,112
Apr 22, 2024110.95110.95107.00107.95107.4559,134
Apr 19, 2024106.00110.00103.05107.70107.20169,043
Apr 18, 2024114.80117.55110.25111.00110.48104,254
Apr 16, 2024106.50115.00105.25112.60112.08167,600
Apr 15, 2024110.30110.30100.00106.50106.01175,140
Apr 12, 2024115.50116.00111.55112.60112.08108,727
Apr 10, 2024111.60119.00108.15115.90115.36244,169
Apr 9, 2024113.00114.80110.95111.60111.08105,886
Apr 8, 2024117.80121.50112.15112.95112.43374,137