The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,413.60
+24.15 (1.74%)
At close: Mar 6, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,396.40 | 1,434.90 | 1,396.35 | 1,413.60 | 1,413.60 | 1.74% | 69,620 |
| Mar 5, 2026 | 1,371.60 | 1,437.40 | 1,361.70 | 1,389.45 | 1,389.45 | 2.56% | 171,705 |
| Mar 4, 2026 | 1,299.90 | 1,360.95 | 1,290.00 | 1,354.80 | 1,354.80 | 2.14% | 61,805 |
| Mar 2, 2026 | 1,320.40 | 1,341.45 | 1,293.00 | 1,326.40 | 1,326.40 | -0.86% | 20,704 |
| Feb 27, 2026 | 1,322.55 | 1,344.00 | 1,322.55 | 1,337.95 | 1,337.95 | -0.52% | 6,786 |
| Feb 26, 2026 | 1,346.70 | 1,349.85 | 1,338.05 | 1,344.95 | 1,344.95 | -0.15% | 17,170 |
| Feb 25, 2026 | 1,323.70 | 1,374.45 | 1,313.00 | 1,346.95 | 1,346.95 | 1.82% | 33,947 |
| Feb 24, 2026 | 1,299.45 | 1,326.85 | 1,294.55 | 1,322.85 | 1,322.85 | 1.80% | 24,057 |
| Feb 23, 2026 | 1,286.85 | 1,317.30 | 1,286.85 | 1,299.45 | 1,299.45 | 1.07% | 5,663 |
| Feb 20, 2026 | 1,276.75 | 1,326.70 | 1,275.00 | 1,285.65 | 1,285.65 | -0.45% | 16,161 |
| Feb 19, 2026 | 1,290.00 | 1,312.95 | 1,284.80 | 1,291.45 | 1,291.45 | -0.03% | 22,363 |
| Feb 18, 2026 | 1,318.60 | 1,321.45 | 1,282.55 | 1,291.80 | 1,291.80 | -1.98% | 11,932 |
| Feb 17, 2026 | 1,310.20 | 1,333.60 | 1,301.80 | 1,317.90 | 1,317.90 | 0.60% | 7,752 |
| Feb 16, 2026 | 1,290.10 | 1,342.40 | 1,288.10 | 1,310.10 | 1,310.10 | 0.73% | 27,431 |
| Feb 13, 2026 | 1,338.75 | 1,338.75 | 1,294.65 | 1,300.55 | 1,300.55 | -2.94% | 10,943 |
| Feb 12, 2026 | 1,343.65 | 1,361.50 | 1,329.40 | 1,339.90 | 1,339.90 | -0.72% | 49,487 |
| Feb 11, 2026 | 1,344.55 | 1,357.70 | 1,322.00 | 1,349.60 | 1,349.60 | 0.48% | 27,852 |
| Feb 10, 2026 | 1,317.85 | 1,367.90 | 1,317.85 | 1,343.15 | 1,343.15 | 2.22% | 86,192 |
| Feb 9, 2026 | 1,298.90 | 1,324.00 | 1,285.00 | 1,314.00 | 1,314.00 | 3.14% | 28,912 |
| Feb 6, 2026 | 1,267.25 | 1,292.00 | 1,264.00 | 1,273.95 | 1,273.95 | 0.61% | 41,700 |
| Feb 5, 2026 | 1,231.05 | 1,285.00 | 1,231.05 | 1,266.25 | 1,266.25 | 2.22% | 36,858 |
| Feb 4, 2026 | 1,212.60 | 1,253.00 | 1,212.60 | 1,238.70 | 1,238.70 | 0.94% | 10,746 |
| Feb 3, 2026 | 1,246.85 | 1,253.30 | 1,215.80 | 1,227.15 | 1,218.15 | 0.92% | 88,946 |
| Feb 2, 2026 | 1,196.65 | 1,231.30 | 1,189.00 | 1,216.00 | 1,207.08 | 1.94% | 38,324 |
| Feb 1, 2026 | 1,224.95 | 1,224.95 | 1,126.10 | 1,192.85 | 1,184.10 | -0.79% | 23,795 |
| Jan 30, 2026 | 1,213.10 | 1,265.00 | 1,191.45 | 1,202.35 | 1,193.53 | 1.36% | 175,808 |
| Jan 29, 2026 | 1,182.60 | 1,193.45 | 1,158.90 | 1,186.20 | 1,177.50 | 1.14% | 15,925 |
| Jan 28, 2026 | 1,118.55 | 1,189.95 | 1,118.55 | 1,172.80 | 1,164.20 | 4.85% | 82,251 |
| Jan 27, 2026 | 1,105.55 | 1,123.15 | 1,077.90 | 1,118.55 | 1,110.35 | 1.02% | 9,284 |
| Jan 23, 2026 | 1,114.00 | 1,120.00 | 1,103.75 | 1,107.25 | 1,099.13 | -0.64% | 15,475 |
| Jan 22, 2026 | 1,095.05 | 1,117.60 | 1,095.05 | 1,114.40 | 1,106.23 | 1.81% | 8,933 |
| Jan 21, 2026 | 1,074.00 | 1,100.75 | 1,074.00 | 1,094.60 | 1,086.57 | 1.10% | 25,700 |
| Jan 20, 2026 | 1,108.45 | 1,118.35 | 1,079.00 | 1,082.70 | 1,074.76 | -2.80% | 9,470 |
| Jan 19, 2026 | 1,115.00 | 1,121.85 | 1,093.20 | 1,113.85 | 1,105.68 | -0.67% | 9,555 |
| Jan 16, 2026 | 1,121.35 | 1,124.20 | 1,099.90 | 1,121.40 | 1,113.18 | -0.05% | 10,145 |
| Jan 14, 2026 | 1,105.50 | 1,135.10 | 1,101.20 | 1,121.95 | 1,113.72 | 1.49% | 18,276 |
| Jan 13, 2026 | 1,095.10 | 1,110.00 | 1,090.90 | 1,105.45 | 1,097.34 | 0.53% | 15,895 |
| Jan 12, 2026 | 1,084.05 | 1,105.00 | 1,065.40 | 1,099.65 | 1,091.59 | 1.20% | 12,319 |
| Jan 9, 2026 | 1,087.95 | 1,106.15 | 1,076.65 | 1,086.60 | 1,078.63 | 0.15% | 19,155 |
| Jan 8, 2026 | 1,113.25 | 1,122.00 | 1,076.30 | 1,085.00 | 1,077.04 | -2.19% | 22,626 |
| Jan 7, 2026 | 1,082.15 | 1,114.00 | 1,082.15 | 1,109.25 | 1,101.11 | 1.32% | 17,425 |
| Jan 6, 2026 | 1,127.95 | 1,132.90 | 1,085.00 | 1,094.80 | 1,086.77 | -2.76% | 10,545 |
| Jan 5, 2026 | 1,097.85 | 1,135.30 | 1,097.85 | 1,125.85 | 1,117.59 | 0.95% | 16,975 |
| Jan 2, 2026 | 1,113.30 | 1,118.30 | 1,108.15 | 1,115.25 | 1,107.07 | 0.20% | 2,570 |
| Jan 1, 2026 | 1,130.25 | 1,135.60 | 1,110.25 | 1,113.05 | 1,104.89 | -1.72% | 10,207 |
| Dec 31, 2025 | 1,106.45 | 1,138.00 | 1,101.55 | 1,132.50 | 1,124.19 | 2.73% | 29,409 |
| Dec 30, 2025 | 1,096.75 | 1,107.05 | 1,093.25 | 1,102.40 | 1,094.31 | -0.12% | 16,133 |
| Dec 29, 2025 | 1,089.75 | 1,112.20 | 1,089.75 | 1,103.75 | 1,095.66 | 0.70% | 64,343 |
| Dec 26, 2025 | 1,107.50 | 1,119.00 | 1,093.55 | 1,096.05 | 1,088.01 | -0.98% | 5,694 |
| Dec 24, 2025 | 1,102.25 | 1,112.50 | 1,097.00 | 1,106.95 | 1,098.83 | -0.18% | 6,014 |