The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,532.05
+48.05 (3.24%)
At close: May 15, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,579.75 | 1,642.75 | 1,503.70 | 1,532.05 | 1,532.05 | 3.24% | 517,085 |
| May 14, 2026 | 1,498.40 | 1,521.55 | 1,463.45 | 1,484.00 | 1,484.00 | -0.98% | 41,416 |
| May 13, 2026 | 1,529.75 | 1,535.20 | 1,494.00 | 1,498.65 | 1,498.65 | -0.73% | 28,553 |
| May 12, 2026 | 1,572.00 | 1,582.00 | 1,502.50 | 1,509.60 | 1,509.60 | -4.81% | 69,472 |
| May 11, 2026 | 1,600.00 | 1,610.35 | 1,560.00 | 1,585.90 | 1,585.90 | -0.05% | 38,696 |
| May 8, 2026 | 1,552.45 | 1,619.15 | 1,537.55 | 1,586.75 | 1,586.75 | 2.21% | 74,157 |
| May 7, 2026 | 1,580.10 | 1,582.60 | 1,534.00 | 1,552.40 | 1,552.40 | -1.51% | 231,399 |
| May 6, 2026 | 1,535.10 | 1,590.00 | 1,517.75 | 1,576.20 | 1,576.20 | 3.43% | 66,753 |
| May 5, 2026 | 1,535.50 | 1,548.00 | 1,516.75 | 1,523.95 | 1,523.95 | -0.81% | 124,777 |
| May 4, 2026 | 1,585.45 | 1,600.00 | 1,523.85 | 1,536.35 | 1,536.35 | -2.66% | 352,699 |
| Apr 30, 2026 | 1,555.40 | 1,589.50 | 1,535.70 | 1,578.30 | 1,578.30 | 1.65% | 32,402 |
| Apr 29, 2026 | 1,488.35 | 1,590.00 | 1,488.35 | 1,552.75 | 1,552.75 | 5.26% | 385,339 |
| Apr 28, 2026 | 1,430.00 | 1,492.50 | 1,430.00 | 1,475.10 | 1,475.10 | 3.68% | 23,973 |
| Apr 27, 2026 | 1,432.00 | 1,439.20 | 1,413.80 | 1,422.70 | 1,422.70 | 1.32% | 8,246 |
| Apr 24, 2026 | 1,432.00 | 1,432.75 | 1,397.45 | 1,404.20 | 1,404.20 | -0.70% | 6,970 |
| Apr 23, 2026 | 1,448.20 | 1,456.30 | 1,411.00 | 1,414.10 | 1,414.10 | -2.35% | 13,658 |
| Apr 22, 2026 | 1,433.05 | 1,463.15 | 1,431.30 | 1,448.20 | 1,448.20 | 0.13% | 24,912 |
| Apr 21, 2026 | 1,423.50 | 1,475.40 | 1,423.50 | 1,446.35 | 1,446.35 | 1.66% | 18,995 |
| Apr 20, 2026 | 1,432.95 | 1,468.00 | 1,415.30 | 1,422.75 | 1,422.75 | -0.18% | 33,745 |
| Apr 17, 2026 | 1,382.95 | 1,436.00 | 1,382.95 | 1,425.30 | 1,425.30 | 3.19% | 18,065 |
| Apr 16, 2026 | 1,418.00 | 1,420.00 | 1,374.85 | 1,381.25 | 1,381.25 | -1.42% | 23,457 |
| Apr 15, 2026 | 1,335.95 | 1,405.90 | 1,335.95 | 1,401.10 | 1,401.10 | 4.92% | 46,838 |
| Apr 13, 2026 | 1,355.05 | 1,365.50 | 1,322.55 | 1,335.35 | 1,335.35 | -2.56% | 16,200 |
| Apr 10, 2026 | 1,399.85 | 1,403.10 | 1,365.20 | 1,370.40 | 1,370.40 | -1.49% | 12,846 |
| Apr 9, 2026 | 1,383.50 | 1,402.00 | 1,360.50 | 1,391.15 | 1,391.15 | 0.10% | 35,635 |
| Apr 8, 2026 | 1,498.85 | 1,498.85 | 1,377.35 | 1,389.70 | 1,389.70 | -2.46% | 74,430 |
| Apr 7, 2026 | 1,462.55 | 1,462.55 | 1,410.10 | 1,424.70 | 1,424.70 | -2.59% | 17,769 |
| Apr 6, 2026 | 1,432.20 | 1,500.00 | 1,432.20 | 1,462.55 | 1,462.55 | 1.69% | 40,801 |
| Apr 2, 2026 | 1,450.00 | 1,450.00 | 1,418.35 | 1,438.20 | 1,438.20 | -1.51% | 19,394 |
| Apr 1, 2026 | 1,441.90 | 1,490.65 | 1,435.40 | 1,460.30 | 1,460.30 | 3.30% | 33,771 |
| Mar 30, 2026 | 1,412.75 | 1,447.10 | 1,390.00 | 1,413.60 | 1,413.60 | -0.08% | 24,569 |
| Mar 27, 2026 | 1,402.10 | 1,442.00 | 1,402.10 | 1,414.75 | 1,414.75 | -0.13% | 30,254 |
| Mar 25, 2026 | 1,415.55 | 1,462.80 | 1,406.00 | 1,416.65 | 1,416.65 | 1.35% | 35,784 |
| Mar 24, 2026 | 1,405.85 | 1,417.00 | 1,383.45 | 1,397.80 | 1,397.80 | 2.78% | 22,832 |
| Mar 23, 2026 | 1,413.05 | 1,421.90 | 1,348.25 | 1,359.95 | 1,359.95 | -4.83% | 24,293 |
| Mar 20, 2026 | 1,450.00 | 1,476.00 | 1,411.00 | 1,428.95 | 1,428.95 | -0.86% | 36,406 |
| Mar 19, 2026 | 1,427.55 | 1,460.00 | 1,412.20 | 1,441.35 | 1,441.35 | -0.11% | 37,932 |
| Mar 18, 2026 | 1,422.25 | 1,474.50 | 1,417.95 | 1,442.95 | 1,442.95 | 1.20% | 37,717 |
| Mar 17, 2026 | 1,374.95 | 1,435.00 | 1,374.95 | 1,425.85 | 1,425.85 | 3.78% | 62,416 |
| Mar 16, 2026 | 1,435.85 | 1,450.00 | 1,344.60 | 1,373.95 | 1,373.95 | -5.97% | 104,745 |
| Mar 13, 2026 | 1,486.20 | 1,509.15 | 1,446.40 | 1,461.25 | 1,461.25 | -1.67% | 94,017 |
| Mar 12, 2026 | 1,423.95 | 1,492.50 | 1,396.85 | 1,486.10 | 1,486.10 | 4.20% | 58,549 |
| Mar 11, 2026 | 1,407.25 | 1,442.30 | 1,392.65 | 1,426.25 | 1,426.25 | 2.52% | 43,155 |
| Mar 10, 2026 | 1,341.85 | 1,397.80 | 1,341.85 | 1,391.25 | 1,391.25 | 3.94% | 33,393 |
| Mar 9, 2026 | 1,413.05 | 1,413.05 | 1,333.35 | 1,338.50 | 1,338.50 | -5.31% | 34,915 |
| 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 |