The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,463.50
-28.45 (-1.91%)
At close: Jun 5, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,495.00 | 1,498.55 | 1,454.00 | 1,463.50 | 1,463.50 | -1.91% | 25,037 |
| Jun 4, 2026 | 1,485.55 | 1,530.00 | 1,478.00 | 1,491.95 | 1,491.95 | 0.79% | 47,977 |
| Jun 3, 2026 | 1,528.60 | 1,538.80 | 1,470.40 | 1,480.25 | 1,480.25 | -2.41% | 30,574 |
| Jun 2, 2026 | 1,469.60 | 1,522.00 | 1,462.85 | 1,516.80 | 1,516.80 | 3.42% | 53,802 |
| Jun 1, 2026 | 1,444.95 | 1,486.30 | 1,416.55 | 1,466.60 | 1,466.60 | 3.47% | 86,474 |
| May 29, 2026 | 1,531.95 | 1,531.95 | 1,410.00 | 1,417.45 | 1,417.45 | -6.19% | 140,969 |
| May 27, 2026 | 1,650.00 | 1,650.00 | 1,501.65 | 1,510.90 | 1,510.90 | -8.47% | 166,858 |
| May 26, 2026 | 1,659.85 | 1,693.85 | 1,639.60 | 1,650.80 | 1,650.80 | 0.19% | 38,146 |
| May 25, 2026 | 1,675.40 | 1,706.45 | 1,631.00 | 1,647.60 | 1,647.60 | -1.16% | 70,224 |
| May 22, 2026 | 1,732.60 | 1,734.95 | 1,656.20 | 1,667.00 | 1,667.00 | -3.01% | 55,450 |
| May 21, 2026 | 1,679.80 | 1,744.30 | 1,676.80 | 1,718.65 | 1,718.65 | 3.31% | 141,307 |
| May 20, 2026 | 1,702.90 | 1,715.50 | 1,634.40 | 1,663.55 | 1,663.55 | -2.14% | 130,929 |
| May 19, 2026 | 1,697.40 | 1,798.00 | 1,677.25 | 1,711.55 | 1,699.85 | 0.84% | 635,588 |
| May 18, 2026 | 1,544.45 | 1,729.75 | 1,534.25 | 1,697.30 | 1,685.70 | 10.79% | 1,302,367 |
| May 15, 2026 | 1,579.75 | 1,642.75 | 1,503.70 | 1,532.05 | 1,521.58 | 3.24% | 517,085 |
| May 14, 2026 | 1,498.40 | 1,521.55 | 1,463.45 | 1,484.00 | 1,473.86 | -0.98% | 41,416 |
| May 13, 2026 | 1,529.75 | 1,535.20 | 1,494.00 | 1,498.65 | 1,488.41 | -0.73% | 28,553 |
| May 12, 2026 | 1,572.00 | 1,582.00 | 1,502.50 | 1,509.60 | 1,499.28 | -4.81% | 69,472 |
| May 11, 2026 | 1,600.00 | 1,610.35 | 1,560.00 | 1,585.90 | 1,575.06 | -0.05% | 38,696 |
| May 8, 2026 | 1,552.45 | 1,619.15 | 1,537.55 | 1,586.75 | 1,575.90 | 2.21% | 74,157 |
| May 7, 2026 | 1,580.10 | 1,582.60 | 1,534.00 | 1,552.40 | 1,541.79 | -1.51% | 231,399 |
| May 6, 2026 | 1,535.10 | 1,590.00 | 1,517.75 | 1,576.20 | 1,565.43 | 3.43% | 66,753 |
| May 5, 2026 | 1,535.50 | 1,548.00 | 1,516.75 | 1,523.95 | 1,513.53 | -0.81% | 124,777 |
| May 4, 2026 | 1,585.45 | 1,600.00 | 1,523.85 | 1,536.35 | 1,525.85 | -2.66% | 352,699 |
| Apr 30, 2026 | 1,555.40 | 1,589.50 | 1,535.70 | 1,578.30 | 1,567.51 | 1.65% | 32,402 |
| Apr 29, 2026 | 1,488.35 | 1,590.00 | 1,488.35 | 1,552.75 | 1,542.14 | 5.26% | 385,339 |
| Apr 28, 2026 | 1,430.00 | 1,492.50 | 1,430.00 | 1,475.10 | 1,465.02 | 3.68% | 23,973 |
| Apr 27, 2026 | 1,432.00 | 1,439.20 | 1,413.80 | 1,422.70 | 1,412.97 | 1.32% | 8,246 |
| Apr 24, 2026 | 1,432.00 | 1,432.75 | 1,397.45 | 1,404.20 | 1,394.60 | -0.70% | 6,970 |
| Apr 23, 2026 | 1,448.20 | 1,456.30 | 1,411.00 | 1,414.10 | 1,404.43 | -2.35% | 13,658 |
| Apr 22, 2026 | 1,433.05 | 1,463.15 | 1,431.30 | 1,448.20 | 1,438.30 | 0.13% | 24,912 |
| Apr 21, 2026 | 1,423.50 | 1,475.40 | 1,423.50 | 1,446.35 | 1,436.46 | 1.66% | 18,995 |
| Apr 20, 2026 | 1,432.95 | 1,468.00 | 1,415.30 | 1,422.75 | 1,413.02 | -0.18% | 33,745 |
| Apr 17, 2026 | 1,382.95 | 1,436.00 | 1,382.95 | 1,425.30 | 1,415.56 | 3.19% | 18,065 |
| Apr 16, 2026 | 1,418.00 | 1,420.00 | 1,374.85 | 1,381.25 | 1,371.81 | -1.42% | 23,457 |
| Apr 15, 2026 | 1,335.95 | 1,405.90 | 1,335.95 | 1,401.10 | 1,391.52 | 4.92% | 46,838 |
| Apr 13, 2026 | 1,355.05 | 1,365.50 | 1,322.55 | 1,335.35 | 1,326.22 | -2.56% | 16,200 |
| Apr 10, 2026 | 1,399.85 | 1,403.10 | 1,365.20 | 1,370.40 | 1,361.03 | -1.49% | 12,846 |
| Apr 9, 2026 | 1,383.50 | 1,402.00 | 1,360.50 | 1,391.15 | 1,381.64 | 0.10% | 35,635 |
| Apr 8, 2026 | 1,498.85 | 1,498.85 | 1,377.35 | 1,389.70 | 1,380.20 | -2.46% | 74,430 |
| Apr 7, 2026 | 1,462.55 | 1,462.55 | 1,410.10 | 1,424.70 | 1,414.96 | -2.59% | 17,769 |
| Apr 6, 2026 | 1,432.20 | 1,500.00 | 1,432.20 | 1,462.55 | 1,452.55 | 1.69% | 40,801 |
| Apr 2, 2026 | 1,450.00 | 1,450.00 | 1,418.35 | 1,438.20 | 1,428.37 | -1.51% | 19,394 |
| Apr 1, 2026 | 1,441.90 | 1,490.65 | 1,435.40 | 1,460.30 | 1,450.32 | 3.30% | 33,771 |
| Mar 30, 2026 | 1,412.75 | 1,447.10 | 1,390.00 | 1,413.60 | 1,403.94 | -0.08% | 24,569 |
| Mar 27, 2026 | 1,402.10 | 1,442.00 | 1,402.10 | 1,414.75 | 1,405.08 | -0.13% | 30,254 |
| Mar 25, 2026 | 1,415.55 | 1,462.80 | 1,406.00 | 1,416.65 | 1,406.97 | 1.35% | 35,784 |
| Mar 24, 2026 | 1,405.85 | 1,417.00 | 1,383.45 | 1,397.80 | 1,388.24 | 2.78% | 22,832 |
| Mar 23, 2026 | 1,413.05 | 1,421.90 | 1,348.25 | 1,359.95 | 1,350.65 | -4.83% | 24,293 |
| Mar 20, 2026 | 1,450.00 | 1,476.00 | 1,411.00 | 1,428.95 | 1,419.18 | -0.86% | 36,406 |