The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,544.30
+1.85 (0.12%)
At close: Oct 14, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,533.90 | 1,565.00 | 1,522.95 | 1,544.30 | 1,544.30 | 0.12% | 40,198 |
| Oct 13, 2026 | 1,548.95 | 1,548.95 | 1,469.20 | 1,542.45 | 1,542.45 | -0.53% | 88,963 |
| Oct 12, 2026 | 1,538.95 | 1,553.05 | 1,530.00 | 1,550.70 | 1,550.70 | 1.10% | 52,920 |
| Oct 9, 2026 | 1,549.95 | 1,558.10 | 1,525.20 | 1,533.90 | 1,533.90 | 0.28% | 27,376 |
| Oct 8, 2026 | 1,569.00 | 1,576.20 | 1,528.00 | 1,529.55 | 1,529.55 | -2.36% | 66,928 |
| Oct 7, 2026 | 1,531.00 | 1,571.00 | 1,530.75 | 1,566.50 | 1,566.50 | 2.17% | 41,467 |
| Oct 6, 2026 | 1,569.95 | 1,569.95 | 1,522.95 | 1,533.20 | 1,533.20 | -1.66% | 26,496 |
| Oct 5, 2026 | 1,530.60 | 1,569.30 | 1,522.05 | 1,559.10 | 1,559.10 | 1.89% | 31,290 |
| Oct 1, 2026 | 1,546.05 | 1,553.95 | 1,516.80 | 1,530.25 | 1,530.25 | -1.91% | 93,046 |
| Sep 30, 2026 | 1,540.00 | 1,582.00 | 1,539.50 | 1,560.10 | 1,560.10 | 1.53% | 34,605 |
| Sep 29, 2026 | 1,535.00 | 1,581.95 | 1,527.00 | 1,536.60 | 1,536.60 | 0.25% | 122,450 |
| Sep 28, 2026 | 1,518.90 | 1,567.95 | 1,491.05 | 1,532.75 | 1,532.75 | 2.38% | 221,227 |
| Sep 25, 2026 | 1,481.90 | 1,505.00 | 1,468.20 | 1,497.05 | 1,497.05 | 0.92% | 69,858 |
| Sep 24, 2026 | 1,479.95 | 1,498.00 | 1,465.25 | 1,483.40 | 1,483.40 | -0.07% | 74,297 |
| Sep 23, 2026 | 1,478.85 | 1,488.50 | 1,460.00 | 1,484.45 | 1,484.45 | 1.57% | 54,717 |
| Sep 22, 2026 | 1,491.40 | 1,495.45 | 1,456.80 | 1,461.55 | 1,461.55 | -1.55% | 87,762 |
| Sep 21, 2026 | 1,439.85 | 1,488.00 | 1,438.55 | 1,484.50 | 1,484.50 | 3.77% | 50,907 |
| Sep 18, 2026 | 1,425.00 | 1,439.00 | 1,413.65 | 1,430.60 | 1,430.60 | 0.39% | 41,236 |
| Sep 17, 2026 | 1,386.10 | 1,428.30 | 1,386.10 | 1,425.00 | 1,425.00 | 2.38% | 77,535 |
| Sep 16, 2026 | 1,386.85 | 1,394.50 | 1,358.00 | 1,391.90 | 1,391.90 | -0.45% | 61,582 |
| Sep 15, 2026 | 1,417.85 | 1,417.85 | 1,377.50 | 1,398.25 | 1,398.25 | -0.90% | 63,709 |
| Sep 11, 2026 | 1,402.30 | 1,415.70 | 1,389.60 | 1,410.95 | 1,410.95 | 0.79% | 67,758 |
| Sep 10, 2026 | 1,392.25 | 1,426.75 | 1,392.25 | 1,399.95 | 1,399.95 | 0.45% | 97,861 |
| Sep 9, 2026 | 1,392.00 | 1,401.00 | 1,381.00 | 1,393.70 | 1,393.70 | 0.70% | 110,253 |
| Sep 8, 2026 | 1,376.00 | 1,397.30 | 1,375.00 | 1,384.00 | 1,384.00 | 0.60% | 54,121 |
| Sep 7, 2026 | 1,363.95 | 1,388.90 | 1,352.00 | 1,375.80 | 1,375.80 | 0.40% | 104,558 |
| Sep 4, 2026 | 1,355.85 | 1,377.90 | 1,341.00 | 1,370.35 | 1,370.35 | 1.15% | 102,588 |
| Sep 3, 2026 | 1,319.00 | 1,360.00 | 1,316.55 | 1,354.75 | 1,354.75 | 3.77% | 56,172 |
| Sep 2, 2026 | 1,325.55 | 1,329.00 | 1,303.05 | 1,305.55 | 1,305.55 | -1.51% | 24,194 |
| Sep 1, 2026 | 1,302.55 | 1,337.00 | 1,302.55 | 1,325.55 | 1,325.55 | 1.80% | 75,127 |
| Aug 31, 2026 | 1,345.60 | 1,345.60 | 1,296.10 | 1,302.10 | 1,302.10 | -2.75% | 36,307 |
| 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 |