NSE: GEEKAYWIRE | Series: EQ
-
LTP
102.34
-4.22 (-3.96 %) -
Open
107.50
107.70 -
High
107.70
109.94 -
Low
102.00
104.30 -
Close
102.73
106.56 -
52W High
118.85
09 Dec, 2024 -
52W Low
89.00
18 Nov, 2024
Upper Circuit: 127.87
Lower Circuit: 85.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 107.50 | 107.70 | 102.00 | 102.34 | 102.73 | -3.83 | -3.59 | 118.85 | 89.00 | 92,006 | 96.24 Lakh | 1,754 |
| 19 Dec, 2024 | 107.70 | 109.94 | 104.30 | 107.00 | 106.56 | -1.70 | -1.57 | 118.85 | 89.00 | 121,240 | 1.30 Crore | 2,416 |
| 18 Dec, 2024 | 108.40 | 113.68 | 106.35 | 108.50 | 108.26 | 0.78 | 0.73 | 118.85 | 89.00 | 317,153 | 3.52 Crore | 4,897 |
| 17 Dec, 2024 | 104.50 | 116.97 | 103.25 | 108.80 | 107.48 | 4.02 | 3.89 | 118.85 | 89.00 | 544,753 | 6.07 Crore | 7,267 |
| 16 Dec, 2024 | 105.00 | 105.50 | 102.84 | 103.00 | 103.46 | 1.06 | 1.04 | 118.85 | 89.00 | 57,696 | 60.13 Lakh | 1,179 |
| 13 Dec, 2024 | 103.10 | 103.10 | 100.50 | 102.75 | 102.40 | -0.04 | -0.04 | 118.85 | 89.00 | 42,405 | 43.23 Lakh | 909 |
| 12 Dec, 2024 | 104.61 | 105.59 | 102.11 | 103.10 | 102.44 | -2.17 | -2.07 | 118.85 | 89.00 | 59,016 | 60.95 Lakh | 975 |
| 11 Dec, 2024 | 106.40 | 106.40 | 103.50 | 105.00 | 104.61 | -1.23 | -1.16 | 118.85 | 89.00 | 71,508 | 74.85 Lakh | 975 |
| 10 Dec, 2024 | 110.00 | 111.50 | 101.80 | 105.99 | 105.84 | -3.27 | -3 | 118.85 | 89.00 | 144,352 | 1.54 Crore | 2,114 |
| 09 Dec, 2024 | 109.00 | 118.85 | 108.02 | 109.00 | 109.11 | 2.51 | 2.35 | 118.85 | 89.00 | 349,377 | 3.94 Crore | 4,242 |
| 06 Dec, 2024 | 106.99 | 108.00 | 104.00 | 108.00 | 106.60 | 0.81 | 0.77 | 115.00 | 89.00 | 76,124 | 80.55 Lakh | 811 |
| 05 Dec, 2024 | 105.78 | 106.10 | 103.01 | 106.10 | 105.79 | 0.01 | 0.01 | 115.00 | 89.00 | 52,586 | 55.03 Lakh | 585 |
| 04 Dec, 2024 | 106.00 | 106.89 | 102.90 | 105.35 | 105.78 | -0.29 | -0.27 | 115.00 | 89.00 | 69,647 | 73.60 Lakh | 624 |
| 03 Dec, 2024 | 103.00 | 106.92 | 102.99 | 106.15 | 106.07 | 4.24 | 4.16 | 115.00 | 89.00 | 133,048 | 1.41 Crore | 987 |
| 02 Dec, 2024 | 97.79 | 102.50 | 96.00 | 101.90 | 101.83 | 4.04 | 4.13 | 115.00 | 89.00 | 70,760 | 70.80 Lakh | 782 |
| 29 Nov, 2024 | 97.25 | 100.10 | 96.20 | 98.25 | 97.79 | 0.85 | 0.88 | 115.00 | 89.00 | 44,967 | 44.06 Lakh | 473 |
| 28 Nov, 2024 | 96.00 | 97.95 | 95.00 | 97.25 | 96.94 | 1.99 | 2.1 | 115.00 | 89.00 | 31,478 | 30.46 Lakh | 505 |
| 27 Nov, 2024 | 93.35 | 95.40 | 92.00 | 95.30 | 94.95 | 2.55 | 2.76 | 115.00 | 89.00 | 38,955 | 36.49 Lakh | 529 |
| 26 Nov, 2024 | 92.50 | 93.35 | 91.50 | 92.29 | 92.40 | 0.10 | 0.11 | 115.00 | 89.00 | 25,938 | 24.01 Lakh | 4,753 |
| 25 Nov, 2024 | 93.55 | 94.99 | 92.01 | 93.04 | 92.30 | -0.79 | -0.85 | 115.00 | 89.00 | 36,444 | 34.13 Lakh | 4,817 |