The Great Eastern Shipping Company Limited (BOM:500620)
India · Delayed Price · Currency is INR 1,498.60
+1.35 (0.09%)
At close: Jun 25, 2026
BOM:500620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,490.25 | 1,532.00 | 1,481.00 | 1,498.60 | 1,498.60 | 0.09% | 52,025 |
| Jun 24, 2026 | 1,467.45 | 1,503.60 | 1,436.70 | 1,497.25 | 1,497.25 | 1.99% | 29,653 |
| Jun 23, 2026 | 1,486.85 | 1,518.30 | 1,453.50 | 1,468.05 | 1,468.05 | -0.35% | 31,057 |
| Jun 22, 2026 | 1,440.05 | 1,479.45 | 1,430.00 | 1,473.15 | 1,473.15 | 2.46% | 52,080 |
| Jun 19, 2026 | 1,411.85 | 1,450.00 | 1,408.65 | 1,437.85 | 1,437.85 | 1.84% | 37,822 |
| Jun 18, 2026 | 1,405.00 | 1,420.20 | 1,400.00 | 1,411.90 | 1,411.90 | 0.49% | 31,620 |
| Jun 17, 2026 | 1,415.15 | 1,432.60 | 1,397.90 | 1,404.95 | 1,404.95 | -0.89% | 14,051 |
| Jun 16, 2026 | 1,392.00 | 1,424.45 | 1,384.00 | 1,417.60 | 1,417.60 | 2.40% | 50,385 |
| Jun 15, 2026 | 1,394.05 | 1,455.00 | 1,380.55 | 1,384.40 | 1,384.40 | -0.36% | 83,058 |
| Jun 12, 2026 | 1,408.95 | 1,416.00 | 1,362.60 | 1,389.40 | 1,389.40 | -0.01% | 29,765 |
| Jun 11, 2026 | 1,350.95 | 1,418.00 | 1,350.95 | 1,389.55 | 1,389.55 | 1.55% | 39,087 |
| Jun 10, 2026 | 1,442.30 | 1,459.15 | 1,360.00 | 1,368.35 | 1,368.35 | -5.08% | 48,390 |
| Jun 9, 2026 | 1,452.60 | 1,463.50 | 1,426.05 | 1,441.60 | 1,441.60 | 0.64% | 12,458 |
| Jun 8, 2026 | 1,449.85 | 1,485.65 | 1,428.00 | 1,432.45 | 1,432.45 | -2.12% | 17,451 |
| 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 |