The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,048.05
-9.95 (-0.94%)
At close: Sep 17, 2025
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,054.65 | 1,074.00 | 1,035.00 | 1,059.70 | 1,059.70 | 1.11% | 53,380 |
| Sep 17, 2025 | 1,055.85 | 1,063.00 | 1,038.55 | 1,048.05 | 1,048.05 | -0.94% | 36,785 |
| Sep 16, 2025 | 1,004.95 | 1,069.00 | 997.95 | 1,058.00 | 1,058.00 | 6.26% | 132,244 |
| Sep 15, 2025 | 985.60 | 1,009.95 | 985.60 | 995.65 | 995.65 | 0.43% | 14,739 |
| Sep 12, 2025 | 981.70 | 995.05 | 981.70 | 991.40 | 991.40 | 0.55% | 9,738 |
| Sep 11, 2025 | 981.65 | 998.50 | 981.65 | 986.00 | 986.00 | -0.21% | 14,744 |
| Sep 10, 2025 | 985.90 | 994.05 | 981.65 | 988.05 | 988.05 | 1.13% | 15,264 |
| Sep 9, 2025 | 948.85 | 992.50 | 948.85 | 977.05 | 977.05 | 2.98% | 45,087 |
| Sep 8, 2025 | 963.65 | 970.60 | 943.30 | 948.80 | 948.80 | -2.39% | 18,800 |
| Sep 5, 2025 | 971.20 | 974.95 | 962.00 | 972.05 | 972.05 | 0.11% | 6,859 |
| Sep 4, 2025 | 960.05 | 974.00 | 956.95 | 970.95 | 970.95 | 1.31% | 7,548 |
| Sep 3, 2025 | 952.10 | 970.35 | 952.10 | 958.40 | 958.40 | -0.32% | 14,846 |
| Sep 2, 2025 | 964.65 | 973.60 | 949.60 | 961.45 | 961.45 | 0.66% | 4,640 |
| Sep 1, 2025 | 926.00 | 961.10 | 922.25 | 955.10 | 955.10 | 2.92% | 7,528 |
| Aug 29, 2025 | 932.65 | 943.75 | 925.00 | 928.00 | 928.00 | -0.49% | 4,211 |
| Aug 28, 2025 | 940.00 | 944.10 | 928.25 | 932.60 | 932.60 | -1.56% | 6,503 |
| Aug 26, 2025 | 959.80 | 959.80 | 938.70 | 947.40 | 947.40 | -0.64% | 4,880 |
| Aug 25, 2025 | 962.45 | 970.10 | 951.60 | 953.50 | 953.50 | -1.50% | 10,436 |
| Aug 22, 2025 | 975.55 | 981.45 | 964.30 | 968.00 | 968.00 | -1.16% | 3,575 |
| Aug 21, 2025 | 976.05 | 989.95 | 974.45 | 979.40 | 979.40 | -0.42% | 8,538 |
| Aug 20, 2025 | 994.85 | 994.85 | 978.00 | 983.50 | 983.50 | 0.18% | 5,881 |
| Aug 19, 2025 | 968.15 | 984.35 | 968.15 | 981.75 | 981.75 | 0.79% | 13,986 |
| Aug 18, 2025 | 979.90 | 982.75 | 959.55 | 974.10 | 974.10 | 0.53% | 9,607 |
| Aug 14, 2025 | 954.00 | 974.85 | 946.00 | 969.00 | 969.00 | 1.06% | 11,600 |
| Aug 13, 2025 | 972.95 | 974.75 | 951.75 | 958.85 | 958.85 | -1.50% | 6,280 |
| Aug 12, 2025 | 948.75 | 976.50 | 947.20 | 973.50 | 973.50 | 2.73% | 18,817 |
| Aug 11, 2025 | 938.45 | 950.00 | 922.40 | 947.60 | 947.60 | 1.94% | 9,656 |
| Aug 8, 2025 | 930.95 | 940.10 | 926.00 | 929.60 | 929.60 | -0.90% | 6,008 |
| Aug 7, 2025 | 928.00 | 943.75 | 922.85 | 938.05 | 938.05 | 0.67% | 5,642 |
| Aug 6, 2025 | 925.15 | 934.20 | 914.65 | 931.80 | 931.80 | 0.82% | 4,293 |
| Aug 5, 2025 | 931.65 | 937.00 | 921.30 | 924.25 | 917.05 | -0.57% | 5,411 |
| Aug 4, 2025 | 926.20 | 936.85 | 921.35 | 929.55 | 922.31 | -0.11% | 15,487 |
| Aug 1, 2025 | 932.30 | 941.95 | 915.00 | 930.60 | 923.35 | -0.64% | 18,465 |
| Jul 31, 2025 | 942.55 | 947.25 | 924.40 | 936.55 | 929.25 | -0.91% | 8,138 |
| Jul 30, 2025 | 965.25 | 965.25 | 932.50 | 945.15 | 937.79 | -1.32% | 14,365 |
| Jul 29, 2025 | 933.75 | 960.80 | 918.00 | 957.80 | 950.34 | 2.55% | 27,078 |
| Jul 28, 2025 | 964.95 | 966.00 | 930.40 | 934.00 | 926.72 | -2.83% | 6,048 |
| Jul 25, 2025 | 972.35 | 972.80 | 947.70 | 961.25 | 953.76 | -1.42% | 11,474 |
| Jul 24, 2025 | 1,007.65 | 1,007.65 | 972.35 | 975.10 | 967.50 | -1.43% | 9,633 |
| Jul 23, 2025 | 993.90 | 994.95 | 984.85 | 989.25 | 981.54 | -0.08% | 5,135 |
| Jul 22, 2025 | 990.50 | 1,002.50 | 988.95 | 990.05 | 982.34 | 0.01% | 3,826 |
| Jul 21, 2025 | 983.05 | 991.95 | 981.50 | 989.95 | 982.24 | -0.11% | 8,338 |
| Jul 18, 2025 | 995.50 | 998.10 | 983.00 | 991.05 | 983.33 | -0.45% | 16,261 |
| Jul 17, 2025 | 990.40 | 998.55 | 986.55 | 995.50 | 987.75 | 0.52% | 12,967 |
| Jul 16, 2025 | 989.00 | 995.20 | 983.00 | 990.35 | 982.64 | 0.14% | 14,467 |
| Jul 15, 2025 | 993.65 | 1,008.85 | 986.80 | 989.00 | 981.30 | -0.45% | 15,014 |
| Jul 14, 2025 | 990.95 | 1,001.90 | 982.35 | 993.50 | 985.76 | 0.10% | 23,289 |
| Jul 11, 2025 | 1,002.45 | 1,021.00 | 990.10 | 992.55 | 984.82 | -1.33% | 24,458 |
| Jul 10, 2025 | 1,025.35 | 1,028.60 | 1,003.00 | 1,005.90 | 998.06 | -2.22% | 35,074 |
| Jul 9, 2025 | 1,010.55 | 1,033.45 | 1,005.00 | 1,028.70 | 1,020.69 | 1.31% | 23,185 |