The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,107.25
-7.15 (-0.64%)
At close: Jan 23, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,114.00 | 1,120.00 | 1,103.75 | 1,107.25 | 1,107.25 | -0.64% | 15,475 |
| Jan 22, 2026 | 1,095.05 | 1,117.60 | 1,095.05 | 1,114.40 | 1,114.40 | 1.81% | 8,933 |
| Jan 21, 2026 | 1,074.00 | 1,100.75 | 1,074.00 | 1,094.60 | 1,094.60 | 1.10% | 25,700 |
| Jan 20, 2026 | 1,108.45 | 1,118.35 | 1,079.00 | 1,082.70 | 1,082.70 | -2.80% | 9,470 |
| Jan 19, 2026 | 1,115.00 | 1,121.85 | 1,093.20 | 1,113.85 | 1,113.85 | -0.67% | 9,555 |
| Jan 16, 2026 | 1,121.35 | 1,124.20 | 1,099.90 | 1,121.40 | 1,121.40 | -0.05% | 10,145 |
| Jan 14, 2026 | 1,105.50 | 1,135.10 | 1,101.20 | 1,121.95 | 1,121.95 | 1.49% | 18,276 |
| Jan 13, 2026 | 1,095.10 | 1,110.00 | 1,090.90 | 1,105.45 | 1,105.45 | 0.53% | 15,895 |
| Jan 12, 2026 | 1,084.05 | 1,105.00 | 1,065.40 | 1,099.65 | 1,099.65 | 1.20% | 12,319 |
| Jan 9, 2026 | 1,087.95 | 1,106.15 | 1,076.65 | 1,086.60 | 1,086.60 | 0.15% | 19,155 |
| Jan 8, 2026 | 1,113.25 | 1,122.00 | 1,076.30 | 1,085.00 | 1,085.00 | -2.19% | 22,626 |
| Jan 7, 2026 | 1,082.15 | 1,114.00 | 1,082.15 | 1,109.25 | 1,109.25 | 1.32% | 17,425 |
| Jan 6, 2026 | 1,127.95 | 1,132.90 | 1,085.00 | 1,094.80 | 1,094.80 | -2.76% | 10,545 |
| Jan 5, 2026 | 1,097.85 | 1,135.30 | 1,097.85 | 1,125.85 | 1,125.85 | 0.95% | 16,975 |
| Jan 2, 2026 | 1,113.30 | 1,118.30 | 1,108.15 | 1,115.25 | 1,115.25 | 0.20% | 2,570 |
| Jan 1, 2026 | 1,130.25 | 1,135.60 | 1,110.25 | 1,113.05 | 1,113.05 | -1.72% | 10,207 |
| Dec 31, 2025 | 1,106.45 | 1,138.00 | 1,101.55 | 1,132.50 | 1,132.50 | 2.73% | 29,409 |
| Dec 30, 2025 | 1,096.75 | 1,107.05 | 1,093.25 | 1,102.40 | 1,102.40 | -0.12% | 16,133 |
| Dec 29, 2025 | 1,089.75 | 1,112.20 | 1,089.75 | 1,103.75 | 1,103.75 | 0.70% | 64,343 |
| Dec 26, 2025 | 1,107.50 | 1,119.00 | 1,093.55 | 1,096.05 | 1,096.05 | -0.98% | 5,694 |
| Dec 24, 2025 | 1,102.25 | 1,112.50 | 1,097.00 | 1,106.95 | 1,106.95 | -0.18% | 6,014 |
| Dec 23, 2025 | 1,112.15 | 1,136.40 | 1,092.30 | 1,108.90 | 1,108.90 | -0.31% | 23,635 |
| Dec 22, 2025 | 1,100.05 | 1,115.00 | 1,093.45 | 1,112.30 | 1,112.30 | 1.55% | 11,742 |
| Dec 19, 2025 | 1,108.55 | 1,134.30 | 1,087.95 | 1,095.35 | 1,095.35 | -1.40% | 11,192 |
| Dec 18, 2025 | 1,110.00 | 1,123.35 | 1,107.60 | 1,110.85 | 1,110.85 | -0.30% | 16,362 |
| Dec 17, 2025 | 1,105.60 | 1,116.45 | 1,104.50 | 1,114.15 | 1,114.15 | 0.78% | 259,313 |
| Dec 16, 2025 | 1,128.85 | 1,128.85 | 1,102.35 | 1,105.55 | 1,105.55 | -2.06% | 12,403 |
| Dec 15, 2025 | 1,113.50 | 1,131.20 | 1,102.70 | 1,128.85 | 1,128.85 | 1.80% | 9,138 |
| Dec 12, 2025 | 1,092.15 | 1,124.75 | 1,092.15 | 1,108.85 | 1,108.85 | 1.24% | 441,981 |
| Dec 11, 2025 | 1,081.15 | 1,100.75 | 1,077.30 | 1,095.30 | 1,095.30 | 0.93% | 5,695 |
| Dec 10, 2025 | 1,070.05 | 1,093.00 | 1,070.05 | 1,085.25 | 1,085.25 | 0.83% | 5,665 |
| Dec 9, 2025 | 1,060.65 | 1,080.25 | 1,056.45 | 1,076.30 | 1,076.30 | 0.40% | 12,780 |
| Dec 8, 2025 | 1,090.80 | 1,096.30 | 1,060.50 | 1,072.00 | 1,072.00 | -1.72% | 133,949 |
| Dec 5, 2025 | 1,096.45 | 1,102.20 | 1,086.00 | 1,090.75 | 1,090.75 | -1.18% | 3,163 |
| Dec 4, 2025 | 1,102.40 | 1,111.25 | 1,092.05 | 1,103.80 | 1,103.80 | 0.13% | 5,143 |
| Dec 3, 2025 | 1,108.95 | 1,115.80 | 1,091.40 | 1,102.40 | 1,102.40 | 0.50% | 9,508 |
| Dec 2, 2025 | 1,124.00 | 1,128.30 | 1,084.20 | 1,096.90 | 1,096.90 | -2.55% | 21,051 |
| Dec 1, 2025 | 1,109.05 | 1,131.10 | 1,108.00 | 1,125.55 | 1,125.55 | 1.81% | 28,959 |
| Nov 28, 2025 | 1,092.20 | 1,111.95 | 1,092.20 | 1,105.55 | 1,105.55 | 1.01% | 14,858 |
| Nov 27, 2025 | 1,098.40 | 1,115.70 | 1,077.60 | 1,094.45 | 1,094.45 | 0.09% | 15,540 |
| Nov 26, 2025 | 1,063.30 | 1,095.70 | 1,063.30 | 1,093.45 | 1,093.45 | 2.85% | 5,579 |
| Nov 25, 2025 | 1,078.75 | 1,091.50 | 1,057.00 | 1,063.10 | 1,063.10 | -2.04% | 7,692 |
| Nov 24, 2025 | 1,090.05 | 1,103.10 | 1,075.00 | 1,085.25 | 1,085.25 | -1.09% | 14,082 |
| Nov 21, 2025 | 1,096.75 | 1,123.50 | 1,088.00 | 1,097.20 | 1,097.20 | -0.20% | 16,743 |
| Nov 20, 2025 | 1,121.20 | 1,124.75 | 1,095.15 | 1,099.45 | 1,099.45 | -1.64% | 11,432 |
| Nov 19, 2025 | 1,137.45 | 1,137.45 | 1,115.65 | 1,117.80 | 1,117.80 | -1.09% | 6,526 |
| Nov 18, 2025 | 1,132.45 | 1,141.95 | 1,119.65 | 1,130.15 | 1,130.15 | -0.19% | 10,081 |
| Nov 17, 2025 | 1,130.20 | 1,144.00 | 1,109.60 | 1,132.35 | 1,132.35 | -0.13% | 17,294 |
| Nov 14, 2025 | 1,128.45 | 1,145.10 | 1,128.45 | 1,133.80 | 1,133.80 | -0.06% | 9,392 |
| Nov 13, 2025 | 1,167.55 | 1,167.55 | 1,125.15 | 1,134.45 | 1,134.45 | -2.33% | 46,842 |