The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,461.55
-22.95 (-1.55%)
At close: Sep 22, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |