Geekay Wires share price history

NSE: GEEKAYWIREIndustrial ProductsSmall Cap

Geekay Wires Limited · Face value ₹1 · Listed Aug 2017 · Issue price ₹39

₹25.89₹0.01 (0.04%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹25.88.

30 Oct: open ₹25.88, high ₹26.25, low ₹25.85

52-week range of traded prices to 30 Oct 2026

₹18.51Low, 30 Mar 2026₹35.60High, 4 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹271 Cr2,200th largest listed
P/E: 9.43
P/B: 1.58
Dividend yield: 1.35%
ROE: 18.1%
ROCE: 9.3%
Debt to equity: 0.84
Volume, NSE: 1,17,72079.4% delivered

Geekay Wires share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Geekay Wires' share price is on record from 24 Aug 2017, when it closed at ₹3.33, to 30 Oct 2026. Its highest close was ₹68.85 on 3 Sep 2024 and its lowest ₹3.10 on 11 Jul 2019, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.89	−24.6%	33.75	19.02	34.88	35.00	18.51	3,13,36,335
2025	34.34	−30.7%	50.44	30.70	50.00	51.49	29.65	3,88,78,062
2024	49.54	+8.9%	68.85	38.88	45.50	73.90	36.95	10,23,96,242
2023	45.50	+505.1%	49.23	7.07	7.60	50.85	6.92	24,90,16,854
2022	7.52	−2.5%	8.79	5.57	7.72	9.25	5.47	9,43,23,930
2021	7.72	+17.6%	10.74	6.61	6.59	11.29	6.56	6,20,17,330
2020	6.56	+105.0%	9.15	3.30	3.30	10.20	3.11	1,91,39,070
2019	3.20	−3.0%	3.73	3.10	3.30	3.73	3.10	46,00,000
2018	3.30	−6.1%	4.18	3.30	3.60	4.18	3.30	1,62,00,000
2017	3.52	–	3.70	3.31	3.34	3.70	3.31	3,15,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 25 Jan 2019. 2017 is from its first session, 24 Aug 2017. The 2018 close is its last trade, on 7 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.89	−17.0%	31.80	34.00	25.52	25,41,427
Sep 2026	31.19	+16.8%	28.15	35.00	27.05	80,96,730
Aug 2026	26.70	+18.6%	23.20	29.50	22.12	40,91,541
Jul 2026	22.52	−12.1%	25.61	26.80	22.13	15,60,528
Jun 2026	25.61	+10.7%	23.86	27.00	21.00	19,41,339
May 2026	23.13	−8.4%	26.80	28.74	23.00	17,50,374
Apr 2026	25.26	+32.8%	20.85	30.20	19.40	41,57,317
Mar 2026	19.02	−23.8%	23.40	24.88	18.51	36,06,200
Feb 2026	24.95	−10.9%	28.30	32.55	24.40	19,72,718
Jan 2026	27.99	−18.5%	34.88	35.00	27.27	16,18,161
Dec 2025	34.34	+4.7%	32.51	34.90	30.26	17,36,169
Nov 2025	32.79	−0.4%	33.49	35.60	29.65	25,88,098
Oct 2025	32.92	−1.7%	33.48	36.80	32.51	31,77,383
Sep 2025	33.48	−1.9%	34.15	40.63	32.85	40,43,928
Aug 2025	34.12	+1.2%	34.00	36.95	31.70	28,71,230
Jul 2025	33.71	−4.6%	35.06	36.95	32.28	31,22,178
Jun 2025	35.35	−1.9%	36.00	38.10	31.60	36,12,668
May 2025	36.05	+0.1%	36.03	41.54	32.84	50,20,892
Apr 2025	36.03	−4.0%	37.93	40.83	34.95	26,41,914
Mar 2025	37.55	−0.2%	37.00	42.98	35.33	45,13,522
Feb 2025	37.64	−15.2%	44.50	46.00	32.00	28,44,862
Jan 2025	44.38	−10.4%	50.00	51.49	39.66	27,05,218
Dec 2024	49.54	+1.3%	48.90	59.43	48.00	51,12,074
Nov 2024	48.90	−8.1%	50.53	53.19	44.50	23,62,418
Oct 2024	53.19	−3.3%	55.40	57.00	45.59	32,62,648
Sep 2024	54.99	−10.1%	61.50	73.90	52.51	1,73,92,606
Aug 2024	61.20	+26.2%	49.15	64.42	45.53	2,55,84,358
Jul 2024	48.51	+6.4%	46.90	50.00	43.71	79,04,828
Jun 2024	45.60	+1.9%	47.00	49.42	39.00	76,64,310
May 2024	44.75	−18.9%	55.95	55.95	42.55	1,03,89,954
Apr 2024	55.20	+18.4%	47.95	60.75	47.50	80,90,522
Mar 2024	46.63	−12.7%	54.50	55.50	36.95	59,35,576
Feb 2024	53.43	−6.3%	58.50	63.25	49.83	57,76,104
Jan 2024	57.03	+25.3%	45.50	57.03	44.50	29,20,844
Dec 2023	45.50	+21.0%	37.15	50.85	36.85	47,80,334
Nov 2023	37.60	−0.4%	38.50	43.63	37.60	16,74,670
Oct 2023	37.75	+25.0%	30.81	39.98	30.81	32,25,370
Sep 2023	30.21	+1.7%	31.00	34.38	27.76	26,26,470
Aug 2023	29.71	+3.2%	28.22	29.71	22.60	40,85,700
Jul 2023	28.80	+22.6%	23.89	31.85	21.95	58,32,580
Jun 2023	23.49	+15.7%	21.32	25.10	21.30	1,46,27,150
May 2023	20.30	+23.6%	16.25	20.30	15.76	1,71,61,790
Apr 2023	16.43	+2.0%	16.92	17.10	15.40	1,46,32,290
Mar 2023	16.11	+35.3%	11.91	18.83	11.79	6,28,03,320
Feb 2023	11.91	+40.6%	8.35	14.69	7.71	7,55,46,300
Jan 2023	8.47	+12.6%	7.60	10.10	6.92	4,20,20,880
Dec 2022	7.52	−2.9%	7.61	8.57	6.59	89,84,350
Nov 2022	7.75	+30.5%	5.98	8.48	5.82	2,98,27,750
Oct 2022	5.94	−12.1%	6.85	6.85	5.47	69,18,750
Sep 2022	6.75	−8.0%	7.42	8.74	6.50	1,71,83,780
Aug 2022	7.34	−2.8%	7.60	8.77	7.15	25,28,350
Jul 2022	7.55	−0.7%	7.45	8.07	7.33	13,92,730
Jun 2022	7.61	−6.3%	8.15	8.78	7.37	30,39,390
May 2022	8.12	+16.8%	6.95	8.32	6.12	32,95,230
Apr 2022	6.96	+4.4%	6.60	7.25	5.96	55,05,100
Mar 2022	6.67	+0.6%	6.62	7.50	5.56	32,42,940
Feb 2022	6.63	−17.2%	8.19	8.75	5.76	58,13,640
Jan 2022	8.01	+3.8%	7.72	9.25	7.45	65,91,920
Dec 2021	7.72	−18.8%	9.82	9.89	7.54	46,94,500
Nov 2021	9.51	+5.4%	9.20	10.40	8.52	50,27,160
Oct 2021	9.02	+7.8%	8.34	10.00	8.11	75,96,530
Sep 2021	8.36	0.0%	8.53	8.86	7.94	12,27,910
Aug 2021	8.36	−17.8%	10.50	10.50	7.12	50,67,060
Jul 2021	10.17	+13.9%	8.96	11.29	8.51	1,76,17,830
Jun 2021	8.93	−1.7%	9.01	10.60	8.41	84,43,550
May 2021	9.08	+21.1%	7.53	10.23	7.21	36,29,530
Apr 2021	7.50	−3.4%	8.00	8.55	7.00	5,99,740
Mar 2021	7.76	−2.5%	8.37	8.39	7.42	34,14,370
Feb 2021	7.96	+6.9%	7.22	8.57	7.08	24,40,690
Jan 2021	7.45	+13.5%	6.59	7.57	6.56	22,58,460
Dec 2020	6.56	+1.7%	6.39	6.70	6.17	24,76,110
Nov 2020	6.45	−0.4%	6.45	6.55	5.81	33,69,690
Oct 2020	6.48	−22.0%	8.20	8.61	6.20	22,18,280
Sep 2020	8.30	−7.4%	9.10	9.20	8.22	14,62,720
Aug 2020	8.96	+1.3%	8.85	10.20	8.23	12,55,650
Jul 2020	8.85	+28.8%	7.09	9.50	6.64	13,66,670
Jun 2020	6.87	+9.1%	6.20	7.97	5.72	14,80,230
May 2020	6.30	+28.2%	5.39	8.58	4.79	16,79,250
Apr 2020	4.91	−1.3%	4.60	5.40	4.10	5,91,930
Mar 2020	4.98	+25.9%	3.95	5.75	3.11	9,58,540
Feb 2020	3.95	+2.6%	3.90	3.95	3.90	8,00,000
Jan 2020	3.85	+20.3%	3.30	3.86	3.30	14,80,000
Dec 2019	3.20	−3.0%	3.20	3.20	3.20	40,000
Nov 2019	3.30	−2.9%	3.30	3.30	3.30	40,000
Sep 2019	3.40	+3.0%	3.20	3.40	3.20	10,00,000
Aug 2019	3.30	−2.9%	3.30	3.30	3.15	4,80,000
Jul 2019	3.40	+6.3%	3.10	3.40	3.10	26,40,000
Jun 2019	3.20	−5.9%	3.20	3.20	3.20	80,000
May 2019	3.40	0.0%	3.40	3.40	3.40	40,000
Feb 2019	3.40	+3.0%	3.70	3.73	3.40	2,40,000
Jan 2019	3.30	0.0%	3.30	3.30	3.30	40,000
Sep 2018	3.30	0.0%	3.30	3.30	3.30	2,80,000
Aug 2018	3.30	−2.9%	3.40	3.61	3.30	14,80,000
Jul 2018	3.40	−13.4%	3.95	3.95	3.40	6,80,000
Jun 2018	3.93	+9.0%	3.30	4.10	3.30	6,40,000
May 2018	3.60	+2.9%	3.60	3.60	3.60	4,40,000
Apr 2018	3.50	−2.8%	3.50	3.50	3.50	80,000
Mar 2018	3.60	+6.7%	3.38	3.70	3.38	16,00,000
Feb 2018	3.38	−11.2%	3.47	3.80	3.35	51,60,000
Jan 2018	3.80	+8.1%	3.60	4.18	3.51	58,40,000
Dec 2017	3.52	−4.0%	3.70	3.70	3.40	20,80,000
Nov 2017	3.66	+10.1%	3.33	3.66	3.33	24,80,000
Oct 2017	3.33	+0.5%	3.31	3.35	3.31	45,60,000
Sep 2017	3.31	−0.6%	3.33	3.39	3.31	1,02,00,000
Aug 2017	3.33	–	3.34	3.37	3.31	1,22,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	25.88	26.25	25.85	25.89	25.98	1,17,720	79.4%
29 Oct 2026	26.35	26.68	25.52	25.88	25.99	75,048	65.3%
28 Oct 2026	26.00	27.00	25.52	26.35	26.17	82,147	73.0%
27 Oct 2026	25.85	26.97	25.73	26.17	26.40	66,381	52.7%
26 Oct 2026	27.99	27.99	25.52	25.83	26.25	1,26,667	56.2%
23 Oct 2026	28.06	29.25	26.06	27.44	27.10	1,42,274	56.9%
22 Oct 2026	28.53	29.48	28.12	28.84	28.63	1,40,280	73.3%
21 Oct 2026	28.54	29.30	28.52	28.94	28.71	72,255	74.4%
19 Oct 2026	29.44	29.44	28.23	28.52	28.66	71,517	62.5%
16 Oct 2026	29.60	29.89	28.40	29.44	29.29	58,201	51.2%
15 Oct 2026	30.00	30.34	28.80	29.08	29.48	1,11,099	64.3%
14 Oct 2026	29.22	31.02	29.22	30.19	30.49	67,747	64.8%
13 Oct 2026	30.99	31.30	28.30	29.70	29.38	2,49,647	50.2%
12 Oct 2026	32.14	32.66	31.05	31.31	31.55	79,562	68.6%
9 Oct 2026	32.29	32.70	31.57	32.14	32.14	65,522	61.3%
8 Oct 2026	34.00	34.00	31.42	31.63	32.88	2,11,046	49.1%
7 Oct 2026	33.00	34.00	32.20	33.14	33.41	2,49,043	45.8%
6 Oct 2026	31.70	33.98	31.57	32.72	32.89	2,60,564	54.6%
5 Oct 2026	29.50	31.90	29.50	31.42	30.80	90,038	50.7%
1 Oct 2026	31.80	31.82	28.15	29.21	30.38	2,04,669	50.3%
30 Sep 2026	30.01	31.64	30.01	31.19	30.90	82,538	55.7%
29 Sep 2026	31.51	32.11	30.31	30.50	30.87	1,90,025	56.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Geekay Wires bonus and split history

Ex-date	Event	Price factor	What happened
30 Oct 2025	Split	0.5000	Each share became 2.
23 Oct 2023	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.