The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 973.50
+25.90 (2.73%)
At close: Aug 12, 2025
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,017.40 | 1,037.95 | 1,012.00 | 1,015.40 | 1,007.49 | -0.70% | 23,919 |
| Jul 7, 2025 | 1,046.85 | 1,053.70 | 1,020.30 | 1,022.60 | 1,014.63 | -1.00% | 34,451 |
| Jul 4, 2025 | 1,002.15 | 1,040.00 | 1,002.15 | 1,032.95 | 1,024.90 | 3.26% | 114,053 |
| Jul 3, 2025 | 1,000.35 | 1,031.00 | 998.00 | 1,000.35 | 992.56 | 0.04% | 93,004 |
| Jul 2, 2025 | 975.80 | 1,003.75 | 972.05 | 1,000.00 | 992.21 | 2.02% | 51,665 |
| Jul 1, 2025 | 981.20 | 991.50 | 976.00 | 980.20 | 972.56 | 0.06% | 47,187 |
| Jun 30, 2025 | 975.00 | 996.25 | 975.00 | 979.65 | 972.02 | 0.60% | 24,359 |
| Jun 27, 2025 | 991.95 | 991.95 | 972.35 | 973.80 | 966.21 | -1.52% | 29,591 |
| Jun 26, 2025 | 994.95 | 994.95 | 973.85 | 988.85 | 981.15 | 0.32% | 18,561 |
| Jun 25, 2025 | 978.55 | 1,005.00 | 975.20 | 985.65 | 977.97 | 1.19% | 40,057 |
| Jun 24, 2025 | 976.20 | 987.30 | 965.35 | 974.10 | 966.51 | -2.04% | 40,933 |
| Jun 23, 2025 | 968.05 | 997.00 | 962.95 | 994.35 | 986.60 | 3.26% | 96,586 |
| Jun 20, 2025 | 950.05 | 972.50 | 935.75 | 962.95 | 955.45 | 0.67% | 42,239 |
| Jun 19, 2025 | 964.10 | 968.30 | 944.45 | 956.55 | 949.10 | -0.93% | 55,469 |
| Jun 18, 2025 | 983.15 | 992.10 | 956.15 | 965.50 | 957.98 | -1.45% | 44,946 |
| Jun 17, 2025 | 1,009.70 | 1,009.70 | 969.10 | 979.70 | 972.07 | -2.50% | 52,770 |
| Jun 16, 2025 | 1,003.60 | 1,024.90 | 991.60 | 1,004.80 | 996.97 | 1.33% | 121,072 |
| Jun 13, 2025 | 940.35 | 1,049.70 | 940.35 | 991.60 | 983.88 | 1.79% | 641,354 |
| Jun 12, 2025 | 965.80 | 983.80 | 961.75 | 974.20 | 966.61 | 0.80% | 30,836 |
| Jun 11, 2025 | 982.65 | 985.15 | 962.45 | 966.45 | 958.92 | -1.55% | 33,618 |
| Jun 10, 2025 | 988.35 | 990.50 | 975.00 | 981.70 | 974.05 | -0.61% | 29,487 |
| Jun 9, 2025 | 999.30 | 1,000.00 | 984.90 | 987.75 | 980.06 | 0.29% | 14,452 |
| Jun 6, 2025 | 1,000.80 | 1,021.00 | 982.75 | 984.90 | 977.23 | -1.51% | 40,630 |
| Jun 5, 2025 | 995.00 | 1,009.00 | 985.50 | 999.95 | 992.16 | 0.81% | 45,827 |