Skip to main content
logo
The Great Eastern Shipping Company Limited (BOM:500620)
India flag India · Delayed Price · Currency is INR
1,446.35
+23.60 (1.66%)
At close: Apr 21, 2026

BOM:500620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20261,423.501,475.401,423.501,446.351,446.351.66%18,995
Apr 20, 20261,432.951,468.001,415.301,422.751,422.75-0.18%33,745
Apr 17, 20261,382.951,436.001,382.951,425.301,425.303.19%18,065
Apr 16, 20261,418.001,420.001,374.851,381.251,381.25-1.42%23,457
Apr 15, 20261,335.951,405.901,335.951,401.101,401.104.92%46,838
Apr 13, 20261,355.051,365.501,322.551,335.351,335.35-2.56%16,200
Apr 10, 20261,399.851,403.101,365.201,370.401,370.40-1.49%12,846
Apr 9, 20261,383.501,402.001,360.501,391.151,391.150.10%35,635
Apr 8, 20261,498.851,498.851,377.351,389.701,389.70-2.46%74,430
Apr 7, 20261,462.551,462.551,410.101,424.701,424.70-2.59%17,769
Apr 6, 20261,432.201,500.001,432.201,462.551,462.551.69%40,801
Apr 2, 20261,450.001,450.001,418.351,438.201,438.20-1.51%19,394
Apr 1, 20261,441.901,490.651,435.401,460.301,460.303.30%33,771
Mar 30, 20261,412.751,447.101,390.001,413.601,413.60-0.08%24,569
Mar 27, 20261,402.101,442.001,402.101,414.751,414.75-0.13%30,254
Mar 25, 20261,415.551,462.801,406.001,416.651,416.651.35%35,784
Mar 24, 20261,405.851,417.001,383.451,397.801,397.802.78%22,832
Mar 23, 20261,413.051,421.901,348.251,359.951,359.95-4.83%24,293
Mar 20, 20261,450.001,476.001,411.001,428.951,428.95-0.86%36,406
Mar 19, 20261,427.551,460.001,412.201,441.351,441.35-0.11%37,932
Mar 18, 20261,422.251,474.501,417.951,442.951,442.951.20%37,717
Mar 17, 20261,374.951,435.001,374.951,425.851,425.853.78%62,416
Mar 16, 20261,435.851,450.001,344.601,373.951,373.95-5.97%104,745
Mar 13, 20261,486.201,509.151,446.401,461.251,461.25-1.67%94,017
Mar 12, 20261,423.951,492.501,396.851,486.101,486.104.20%58,549
Mar 11, 20261,407.251,442.301,392.651,426.251,426.252.52%43,155
Mar 10, 20261,341.851,397.801,341.851,391.251,391.253.94%33,393
Mar 9, 20261,413.051,413.051,333.351,338.501,338.50-5.31%34,915
Mar 6, 20261,396.401,434.901,396.351,413.601,413.601.74%69,620
Mar 5, 20261,371.601,437.401,361.701,389.451,389.452.56%171,705
Mar 4, 20261,299.901,360.951,290.001,354.801,354.802.14%61,805
Mar 2, 20261,320.401,341.451,293.001,326.401,326.40-0.86%20,704
Feb 27, 20261,322.551,344.001,322.551,337.951,337.95-0.52%6,786
Feb 26, 20261,346.701,349.851,338.051,344.951,344.95-0.15%17,170
Feb 25, 20261,323.701,374.451,313.001,346.951,346.951.82%33,947
Feb 24, 20261,299.451,326.851,294.551,322.851,322.851.80%24,057
Feb 23, 20261,286.851,317.301,286.851,299.451,299.451.07%5,663
Feb 20, 20261,276.751,326.701,275.001,285.651,285.65-0.45%16,161
Feb 19, 20261,290.001,312.951,284.801,291.451,291.45-0.03%22,363
Feb 18, 20261,318.601,321.451,282.551,291.801,291.80-1.98%11,932
Feb 17, 20261,310.201,333.601,301.801,317.901,317.900.60%7,752
Feb 16, 20261,290.101,342.401,288.101,310.101,310.100.73%27,431
Feb 13, 20261,338.751,338.751,294.651,300.551,300.55-2.94%10,943
Feb 12, 20261,343.651,361.501,329.401,339.901,339.90-0.72%49,487
Feb 11, 20261,344.551,357.701,322.001,349.601,349.600.48%27,852
Feb 10, 20261,317.851,367.901,317.851,343.151,343.152.22%86,192
Feb 9, 20261,298.901,324.001,285.001,314.001,314.003.14%28,912
Feb 6, 20261,267.251,292.001,264.001,273.951,273.950.61%41,700
Feb 5, 20261,231.051,285.001,231.051,266.251,266.252.22%36,858
Feb 4, 20261,212.601,253.001,212.601,238.701,238.700.94%10,746