The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,100.00
+16.35 (1.51%)
Oct 31, 2025, 3:30 PM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,088.10 | 1,137.70 | 1,076.10 | 1,099.60 | 1,099.60 | 1.47% | 1,209,806 |
| Oct 30, 2025 | 1,074.05 | 1,090.00 | 1,066.75 | 1,083.65 | 1,083.65 | 1.10% | 313,289 |
| Oct 29, 2025 | 1,046.00 | 1,082.00 | 1,046.00 | 1,071.90 | 1,071.90 | 1.31% | 455,111 |
| Oct 28, 2025 | 1,065.00 | 1,087.00 | 1,038.50 | 1,058.05 | 1,058.05 | 0.53% | 905,511 |
| Oct 27, 2025 | 1,026.30 | 1,060.00 | 1,021.00 | 1,052.50 | 1,052.50 | 2.90% | 630,334 |
| Oct 24, 2025 | 1,019.25 | 1,034.80 | 1,002.55 | 1,022.80 | 1,022.80 | 0.35% | 402,729 |
| Oct 23, 2025 | 1,037.80 | 1,043.95 | 1,015.80 | 1,019.25 | 1,019.25 | -1.62% | 147,926 |
| Oct 21, 2025 | 1,039.90 | 1,042.35 | 1,031.10 | 1,036.00 | 1,036.00 | 0.25% | 28,136 |
| Oct 20, 2025 | 1,034.50 | 1,044.40 | 1,026.10 | 1,033.45 | 1,033.45 | -0.10% | 110,233 |
| Oct 17, 2025 | 1,046.90 | 1,048.25 | 1,025.50 | 1,034.50 | 1,034.50 | -1.00% | 134,535 |
| Oct 16, 2025 | 1,031.80 | 1,047.45 | 1,028.40 | 1,045.00 | 1,045.00 | 1.24% | 124,949 |
| Oct 15, 2025 | 1,030.00 | 1,038.40 | 1,021.20 | 1,032.25 | 1,032.25 | 0.30% | 328,222 |
| Oct 14, 2025 | 1,045.75 | 1,052.30 | 1,023.60 | 1,029.20 | 1,029.20 | -1.60% | 294,122 |
| Oct 13, 2025 | 1,043.30 | 1,052.50 | 1,040.00 | 1,045.95 | 1,045.95 | -0.36% | 234,963 |
| Oct 10, 2025 | 1,050.20 | 1,061.30 | 1,044.05 | 1,049.75 | 1,049.75 | -0.04% | 234,690 |
| Oct 9, 2025 | 1,040.55 | 1,056.80 | 1,037.00 | 1,050.20 | 1,050.20 | 0.93% | 282,256 |
| Oct 8, 2025 | 1,047.50 | 1,068.00 | 1,036.05 | 1,040.50 | 1,040.50 | -0.74% | 340,709 |
| Oct 7, 2025 | 1,060.00 | 1,063.10 | 1,042.20 | 1,048.25 | 1,048.25 | -1.25% | 321,512 |
| Oct 6, 2025 | 1,050.10 | 1,063.85 | 1,040.55 | 1,061.55 | 1,061.55 | 0.70% | 421,193 |
| Oct 3, 2025 | 1,003.40 | 1,069.95 | 1,000.30 | 1,054.15 | 1,054.15 | 5.99% | 2,454,771 |
| Oct 1, 2025 | 993.95 | 1,006.70 | 981.50 | 994.60 | 994.60 | 0.09% | 993,626 |
| Sep 30, 2025 | 979.70 | 1,019.00 | 979.70 | 993.75 | 993.75 | 1.82% | 743,700 |
| Sep 29, 2025 | 995.00 | 1,009.00 | 971.10 | 976.00 | 976.00 | -1.92% | 461,912 |
| Sep 26, 2025 | 1,010.10 | 1,016.15 | 984.95 | 995.10 | 995.10 | -2.25% | 328,216 |
| Sep 25, 2025 | 1,030.05 | 1,038.40 | 1,013.25 | 1,018.00 | 1,018.00 | -1.06% | 272,576 |
| Sep 24, 2025 | 1,048.55 | 1,055.50 | 1,016.05 | 1,028.95 | 1,028.95 | -1.25% | 461,231 |
| Sep 23, 2025 | 1,052.00 | 1,060.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.56% | 452,648 |
| Sep 22, 2025 | 1,062.90 | 1,087.50 | 1,041.75 | 1,047.85 | 1,047.85 | -0.62% | 828,207 |
| Sep 19, 2025 | 1,058.00 | 1,064.80 | 1,047.55 | 1,054.40 | 1,054.40 | -0.50% | 676,543 |
| Sep 18, 2025 | 1,050.00 | 1,074.00 | 1,034.75 | 1,059.65 | 1,059.65 | 1.14% | 758,379 |
| Sep 17, 2025 | 1,052.60 | 1,063.00 | 1,038.85 | 1,047.70 | 1,047.70 | -0.99% | 720,705 |
| Sep 16, 2025 | 996.00 | 1,068.50 | 996.00 | 1,058.15 | 1,058.15 | 6.27% | 2,375,008 |
| Sep 15, 2025 | 995.70 | 1,008.00 | 992.00 | 995.70 | 995.70 | 0.37% | 212,141 |
| Sep 12, 2025 | 988.10 | 996.00 | 983.50 | 992.00 | 992.00 | 0.55% | 145,016 |
| Sep 11, 2025 | 989.30 | 998.40 | 985.55 | 986.55 | 986.55 | -0.12% | 185,012 |
| Sep 10, 2025 | 984.90 | 994.00 | 977.05 | 987.75 | 987.75 | 1.29% | 122,254 |
| Sep 9, 2025 | 955.00 | 996.00 | 952.00 | 975.15 | 975.15 | 2.44% | 629,071 |
| Sep 8, 2025 | 971.50 | 973.60 | 948.40 | 951.90 | 951.90 | -1.98% | 144,549 |
| Sep 5, 2025 | 973.00 | 974.00 | 961.50 | 971.15 | 971.15 | 0.02% | 102,043 |
| Sep 4, 2025 | 965.00 | 975.00 | 956.80 | 971.00 | 971.00 | 1.27% | 193,006 |
| Sep 3, 2025 | 955.00 | 971.00 | 953.00 | 958.80 | 958.80 | -0.19% | 106,256 |
| Sep 2, 2025 | 960.50 | 974.20 | 948.65 | 960.60 | 960.60 | 0.44% | 100,178 |
| Sep 1, 2025 | 924.90 | 961.35 | 922.50 | 956.40 | 956.40 | 3.13% | 130,864 |
| Aug 29, 2025 | 934.90 | 944.05 | 925.00 | 927.35 | 927.35 | -0.79% | 88,317 |
| Aug 28, 2025 | 940.05 | 944.00 | 925.30 | 934.70 | 934.70 | -1.34% | 170,229 |
| Aug 26, 2025 | 955.95 | 957.00 | 939.00 | 947.40 | 947.40 | -0.74% | 140,908 |
| Aug 25, 2025 | 967.85 | 969.30 | 950.00 | 954.50 | 954.50 | -1.38% | 64,003 |
| Aug 22, 2025 | 984.90 | 984.90 | 964.50 | 967.85 | 967.85 | -1.25% | 80,671 |
| Aug 21, 2025 | 982.90 | 989.00 | 974.40 | 980.15 | 980.15 | -0.22% | 136,212 |
| Aug 20, 2025 | 987.25 | 988.00 | 977.50 | 982.30 | 982.30 | -0.02% | 110,477 |