The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 929.25
-10.65 (-1.13%)
Aug 1, 2025, 3:30 PM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 928.00 | 944.85 | 913.10 | 929.25 | 929.25 | -1.13% | 293,507 |
| Jul 31, 2025 | 939.00 | 948.00 | 924.75 | 939.90 | 939.90 | -0.75% | 123,090 |
| Jul 30, 2025 | 957.95 | 960.40 | 943.00 | 947.00 | 947.00 | -1.16% | 145,547 |
| Jul 29, 2025 | 934.05 | 960.90 | 918.00 | 958.15 | 958.15 | 2.61% | 331,991 |
| Jul 28, 2025 | 957.05 | 966.30 | 930.40 | 933.80 | 933.80 | -2.92% | 189,017 |
| Jul 25, 2025 | 976.00 | 976.25 | 947.65 | 961.85 | 961.85 | -1.45% | 351,498 |
| Jul 24, 2025 | 991.60 | 994.90 | 971.50 | 976.05 | 976.05 | -1.37% | 286,450 |
| Jul 23, 2025 | 991.15 | 995.00 | 984.25 | 989.65 | 989.65 | -0.05% | 166,189 |
| Jul 22, 2025 | 994.00 | 1,002.45 | 988.10 | 990.15 | 990.15 | -0.03% | 168,656 |
| Jul 21, 2025 | 995.00 | 995.00 | 981.10 | 990.40 | 990.40 | -0.12% | 172,998 |
| Jul 18, 2025 | 995.00 | 998.00 | 983.00 | 991.60 | 991.60 | -0.36% | 224,342 |
| Jul 17, 2025 | 993.90 | 998.70 | 985.60 | 995.15 | 995.15 | 0.48% | 278,937 |
| Jul 16, 2025 | 986.05 | 995.75 | 982.15 | 990.40 | 990.40 | 0.22% | 220,737 |
| Jul 15, 2025 | 994.95 | 1,008.65 | 986.20 | 988.20 | 988.20 | -0.66% | 341,729 |
| Jul 14, 2025 | 992.00 | 1,002.00 | 982.60 | 994.80 | 994.80 | 0.28% | 200,343 |
| Jul 11, 2025 | 1,004.80 | 1,021.90 | 990.30 | 992.00 | 992.00 | -1.42% | 280,759 |
| Jul 10, 2025 | 1,027.85 | 1,027.85 | 1,002.00 | 1,006.25 | 1,006.25 | -2.16% | 434,972 |
| Jul 9, 2025 | 1,012.00 | 1,034.00 | 1,005.00 | 1,028.50 | 1,028.50 | 1.29% | 431,169 |
| Jul 8, 2025 | 1,023.55 | 1,037.40 | 1,010.50 | 1,015.40 | 1,015.40 | -0.79% | 643,815 |
| Jul 7, 2025 | 1,039.00 | 1,044.60 | 1,020.00 | 1,023.50 | 1,023.50 | -0.92% | 739,643 |
| Jul 4, 2025 | 1,007.10 | 1,039.95 | 1,005.20 | 1,033.00 | 1,033.00 | 3.31% | 1,270,480 |
| Jul 3, 2025 | 1,005.00 | 1,030.90 | 996.85 | 999.95 | 999.95 | - | 1,095,996 |
| Jul 2, 2025 | 981.35 | 1,003.50 | 972.50 | 1,000.00 | 1,000.00 | 2.06% | 579,955 |
| Jul 1, 2025 | 984.95 | 991.00 | 975.50 | 979.80 | 979.80 | 0.10% | 514,425 |
| Jun 30, 2025 | 975.80 | 997.70 | 975.60 | 978.85 | 978.85 | 0.52% | 339,031 |
| Jun 27, 2025 | 984.00 | 991.95 | 972.05 | 973.80 | 973.80 | -1.43% | 643,043 |
| Jun 26, 2025 | 985.95 | 993.40 | 973.05 | 987.95 | 987.95 | 0.20% | 459,717 |
| Jun 25, 2025 | 981.90 | 1,004.90 | 976.05 | 986.00 | 986.00 | 1.37% | 646,794 |
| Jun 24, 2025 | 983.00 | 986.80 | 965.00 | 972.70 | 972.70 | -2.20% | 720,133 |
| Jun 23, 2025 | 970.00 | 997.50 | 963.05 | 994.55 | 994.55 | 3.29% | 1,179,307 |
| Jun 20, 2025 | 956.20 | 973.00 | 935.70 | 962.85 | 962.85 | 0.70% | 687,262 |
| Jun 19, 2025 | 961.00 | 969.00 | 944.10 | 956.20 | 956.20 | -0.66% | 836,521 |
| Jun 18, 2025 | 978.00 | 991.80 | 956.60 | 962.60 | 962.60 | -1.61% | 1,134,110 |
| Jun 17, 2025 | 1,005.05 | 1,006.15 | 968.85 | 978.35 | 978.35 | -2.67% | 922,554 |
| Jun 16, 2025 | 1,001.25 | 1,025.00 | 991.25 | 1,005.15 | 1,005.15 | 1.59% | 1,809,934 |
| Jun 13, 2025 | 956.00 | 1,049.00 | 941.40 | 989.45 | 989.45 | 1.48% | 8,071,077 |
| Jun 12, 2025 | 966.70 | 980.50 | 961.30 | 975.00 | 975.00 | 0.86% | 625,573 |
| Jun 11, 2025 | 989.00 | 990.00 | 962.20 | 966.70 | 966.70 | -1.52% | 386,141 |
| Jun 10, 2025 | 992.15 | 993.70 | 975.00 | 981.65 | 981.65 | -0.58% | 393,358 |
| Jun 9, 2025 | 1,001.90 | 1,002.65 | 984.10 | 987.35 | 987.35 | 0.22% | 263,250 |
| Jun 6, 2025 | 1,004.90 | 1,022.65 | 983.15 | 985.20 | 985.20 | -1.48% | 834,835 |
| Jun 5, 2025 | 995.00 | 1,009.00 | 986.00 | 1,000.00 | 1,000.00 | 0.96% | 1,549,857 |
| Jun 4, 2025 | 980.00 | 1,007.65 | 966.60 | 990.50 | 990.50 | 1.42% | 1,408,163 |
| Jun 3, 2025 | 971.90 | 984.00 | 963.05 | 976.60 | 976.60 | 0.49% | 569,620 |
| Jun 2, 2025 | 927.95 | 980.00 | 926.60 | 971.85 | 971.85 | 4.41% | 1,694,698 |
| May 30, 2025 | 939.40 | 943.00 | 924.65 | 930.80 | 930.80 | -0.65% | 621,893 |
| May 29, 2025 | 942.25 | 957.00 | 933.30 | 936.90 | 936.90 | -0.47% | 357,471 |
| May 28, 2025 | 937.45 | 947.00 | 930.50 | 941.35 | 941.35 | 0.75% | 375,015 |
| May 27, 2025 | 932.00 | 935.50 | 922.50 | 934.30 | 934.30 | 0.27% | 393,783 |
| May 26, 2025 | 927.85 | 942.90 | 924.20 | 931.80 | 931.80 | 0.92% | 343,073 |