The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,302.10
-36.85 (-2.75%)
At close: Aug 31, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,331.95 | 1,362.15 | 1,321.55 | 1,338.95 | 1,338.95 | 1.72% | 76,806 |
| Aug 27, 2026 | 1,338.05 | 1,342.00 | 1,313.00 | 1,316.35 | 1,316.35 | -1.16% | 36,114 |
| Aug 26, 2026 | 1,347.40 | 1,350.65 | 1,326.80 | 1,331.85 | 1,331.85 | -0.86% | 53,990 |
| Aug 25, 2026 | 1,354.55 | 1,380.00 | 1,337.45 | 1,343.40 | 1,343.40 | 1.08% | 152,825 |
| Aug 24, 2026 | 1,325.45 | 1,345.90 | 1,314.00 | 1,329.00 | 1,329.00 | 1.36% | 33,028 |
| Aug 21, 2026 | 1,302.00 | 1,329.00 | 1,290.25 | 1,311.15 | 1,311.15 | 0.95% | 28,741 |
| Aug 20, 2026 | 1,318.95 | 1,318.95 | 1,291.50 | 1,298.80 | 1,298.80 | -1.30% | 44,440 |
| Aug 19, 2026 | 1,329.95 | 1,342.00 | 1,308.00 | 1,315.85 | 1,315.85 | 0.99% | 98,234 |
| Aug 18, 2026 | 1,266.80 | 1,326.00 | 1,266.80 | 1,302.95 | 1,302.95 | 2.13% | 96,091 |
| Aug 17, 2026 | 1,283.00 | 1,299.60 | 1,261.20 | 1,275.75 | 1,275.75 | -0.62% | 43,863 |
| Aug 14, 2026 | 1,317.95 | 1,317.95 | 1,275.00 | 1,283.70 | 1,283.70 | -1.10% | 29,318 |
| Aug 13, 2026 | 1,283.80 | 1,310.00 | 1,267.10 | 1,298.00 | 1,298.00 | 1.31% | 26,248 |
| Aug 12, 2026 | 1,290.35 | 1,297.50 | 1,277.20 | 1,281.25 | 1,281.25 | -0.91% | 55,754 |
| Aug 11, 2026 | 1,330.50 | 1,330.50 | 1,286.50 | 1,293.00 | 1,293.00 | -2.76% | 107,360 |
| Aug 10, 2026 | 1,348.10 | 1,348.10 | 1,316.45 | 1,329.65 | 1,329.65 | -0.86% | 35,392 |
| Aug 7, 2026 | 1,359.45 | 1,362.00 | 1,333.35 | 1,341.20 | 1,341.20 | 0.18% | 90,175 |
| Aug 6, 2026 | 1,416.80 | 1,416.80 | 1,346.40 | 1,353.25 | 1,338.85 | -3.67% | 218,976 |
| Aug 5, 2026 | 1,442.30 | 1,459.00 | 1,400.00 | 1,404.75 | 1,389.80 | -2.11% | 118,194 |
| Aug 4, 2026 | 1,583.95 | 1,599.75 | 1,428.10 | 1,435.00 | 1,419.73 | 2.78% | 725,767 |
| Aug 3, 2026 | 1,377.20 | 1,412.55 | 1,364.70 | 1,396.25 | 1,381.39 | 3.40% | 30,978 |
| Jul 31, 2026 | 1,372.80 | 1,382.30 | 1,346.00 | 1,350.30 | 1,335.93 | -1.61% | 20,468 |
| Jul 30, 2026 | 1,387.60 | 1,399.25 | 1,361.05 | 1,372.35 | 1,357.75 | 0.19% | 10,870 |
| Jul 29, 2026 | 1,389.95 | 1,389.95 | 1,356.35 | 1,369.70 | 1,355.12 | -0.53% | 12,507 |
| Jul 28, 2026 | 1,405.00 | 1,405.00 | 1,369.70 | 1,377.00 | 1,362.35 | -1.59% | 18,050 |
| Jul 27, 2026 | 1,433.65 | 1,433.65 | 1,386.40 | 1,399.20 | 1,384.31 | -2.66% | 34,261 |
| Jul 24, 2026 | 1,449.40 | 1,449.45 | 1,419.50 | 1,437.40 | 1,422.10 | -0.20% | 12,534 |
| Jul 23, 2026 | 1,435.50 | 1,448.45 | 1,416.60 | 1,440.30 | 1,424.97 | 0.33% | 20,604 |
| Jul 22, 2026 | 1,408.90 | 1,444.50 | 1,408.90 | 1,435.50 | 1,420.22 | 1.89% | 41,308 |
| Jul 21, 2026 | 1,399.70 | 1,412.00 | 1,376.05 | 1,408.90 | 1,393.91 | 1.66% | 19,691 |
| Jul 20, 2026 | 1,355.05 | 1,414.00 | 1,349.65 | 1,385.85 | 1,371.10 | 3.01% | 57,218 |
| Jul 17, 2026 | 1,380.55 | 1,385.00 | 1,333.00 | 1,345.40 | 1,331.08 | -2.40% | 32,635 |
| Jul 16, 2026 | 1,395.00 | 1,417.40 | 1,374.05 | 1,378.50 | 1,363.83 | -1.10% | 21,427 |
| Jul 15, 2026 | 1,415.90 | 1,427.10 | 1,387.00 | 1,393.85 | 1,379.02 | -1.78% | 93,086 |
| Jul 14, 2026 | 1,414.90 | 1,459.35 | 1,407.50 | 1,419.10 | 1,404.00 | 1.22% | 33,669 |
| Jul 13, 2026 | 1,402.05 | 1,440.00 | 1,387.85 | 1,402.00 | 1,387.08 | -1.41% | 166,861 |
| Jul 10, 2026 | 1,430.70 | 1,430.70 | 1,400.60 | 1,422.00 | 1,406.87 | 0.65% | 10,119 |
| Jul 9, 2026 | 1,376.20 | 1,427.50 | 1,376.20 | 1,412.80 | 1,397.77 | 2.70% | 32,735 |
| Jul 8, 2026 | 1,379.85 | 1,420.95 | 1,361.50 | 1,375.60 | 1,360.96 | -0.63% | 19,070 |
| Jul 7, 2026 | 1,410.50 | 1,410.50 | 1,376.05 | 1,384.30 | 1,369.57 | -1.86% | 23,490 |
| Jul 6, 2026 | 1,434.05 | 1,483.00 | 1,406.30 | 1,410.55 | 1,395.54 | -2.07% | 34,968 |
| Jul 3, 2026 | 1,412.05 | 1,442.90 | 1,412.05 | 1,440.40 | 1,425.07 | 1.26% | 20,007 |
| Jul 2, 2026 | 1,421.00 | 1,439.10 | 1,392.00 | 1,422.50 | 1,407.36 | 0.33% | 17,708 |
| Jul 1, 2026 | 1,480.65 | 1,508.30 | 1,405.75 | 1,417.80 | 1,402.71 | -4.41% | 64,323 |
| Jun 30, 2026 | 1,526.75 | 1,526.75 | 1,455.65 | 1,483.15 | 1,467.37 | -2.54% | 38,256 |
| Jun 29, 2026 | 1,496.00 | 1,535.95 | 1,452.95 | 1,521.85 | 1,505.66 | 1.55% | 28,135 |
| Jun 25, 2026 | 1,490.25 | 1,532.00 | 1,481.00 | 1,498.60 | 1,482.65 | 0.09% | 52,025 |
| Jun 24, 2026 | 1,467.45 | 1,503.60 | 1,436.70 | 1,497.25 | 1,481.32 | 1.99% | 29,653 |
| Jun 23, 2026 | 1,486.85 | 1,518.30 | 1,453.50 | 1,468.05 | 1,452.43 | -0.35% | 31,057 |
| Jun 22, 2026 | 1,440.05 | 1,479.45 | 1,430.00 | 1,473.15 | 1,457.47 | 2.46% | 52,080 |
| Jun 19, 2026 | 1,411.85 | 1,450.00 | 1,408.65 | 1,437.85 | 1,422.55 | 1.84% | 37,822 |