The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,102.20
+8.40 (0.77%)
Jan 7, 2026, 12:10 PM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,085.30 | 1,107.40 | 1,085.30 | 1,105.60 | - | 1.08% | 67,638 |
| Jan 6, 2026 | 1,126.60 | 1,133.20 | 1,084.50 | 1,093.80 | 1,093.80 | -2.85% | 601,912 |
| Jan 5, 2026 | 1,114.10 | 1,135.50 | 1,114.00 | 1,125.90 | 1,125.90 | 1.07% | 229,201 |
| Jan 2, 2026 | 1,111.00 | 1,119.30 | 1,107.50 | 1,114.00 | 1,114.00 | -0.05% | 154,014 |
| Jan 1, 2026 | 1,135.00 | 1,135.00 | 1,110.50 | 1,114.60 | 1,114.60 | -1.28% | 225,676 |
| Dec 31, 2025 | 1,107.70 | 1,139.00 | 1,103.00 | 1,129.00 | 1,129.00 | 2.43% | 284,617 |
| Dec 30, 2025 | 1,100.00 | 1,107.50 | 1,093.20 | 1,102.20 | 1,102.20 | -0.04% | 441,072 |
| Dec 29, 2025 | 1,099.00 | 1,112.00 | 1,090.10 | 1,102.60 | 1,102.60 | 0.54% | 320,675 |
| Dec 26, 2025 | 1,112.00 | 1,119.20 | 1,094.00 | 1,096.70 | 1,096.70 | -1.17% | 316,056 |
| Dec 24, 2025 | 1,105.00 | 1,112.70 | 1,097.00 | 1,109.70 | 1,109.70 | 0.05% | 196,263 |
| Dec 23, 2025 | 1,114.90 | 1,137.00 | 1,092.60 | 1,109.10 | 1,109.10 | -0.28% | 334,052 |
| Dec 22, 2025 | 1,101.60 | 1,114.80 | 1,092.60 | 1,112.20 | 1,112.20 | 1.77% | 138,797 |
| Dec 19, 2025 | 1,111.80 | 1,133.60 | 1,087.20 | 1,092.90 | 1,092.90 | -1.70% | 358,177 |
| Dec 18, 2025 | 1,103.80 | 1,122.50 | 1,103.80 | 1,111.80 | 1,111.80 | -0.02% | 170,741 |
| Dec 17, 2025 | 1,107.00 | 1,116.90 | 1,104.40 | 1,112.00 | 1,112.00 | 0.62% | 199,388 |
| Dec 16, 2025 | 1,131.40 | 1,131.40 | 1,102.00 | 1,105.10 | 1,105.10 | -2.10% | 163,641 |
| Dec 15, 2025 | 1,110.50 | 1,131.70 | 1,102.20 | 1,128.80 | 1,128.80 | 1.75% | 193,579 |
| Dec 12, 2025 | 1,095.30 | 1,124.00 | 1,090.00 | 1,109.40 | 1,109.40 | 1.24% | 1,064,391 |
| Dec 11, 2025 | 1,084.00 | 1,100.80 | 1,074.00 | 1,095.80 | 1,095.80 | 0.91% | 189,158 |
| Dec 10, 2025 | 1,072.90 | 1,095.40 | 1,071.10 | 1,085.90 | 1,085.90 | 0.85% | 159,611 |
| Dec 9, 2025 | 1,071.70 | 1,080.00 | 1,057.10 | 1,076.80 | 1,076.80 | 0.50% | 202,552 |
| Dec 8, 2025 | 1,091.00 | 1,095.00 | 1,058.70 | 1,071.40 | 1,071.40 | -1.80% | 183,398 |
| Dec 5, 2025 | 1,098.90 | 1,101.40 | 1,085.30 | 1,091.00 | 1,091.00 | -1.18% | 139,871 |
| Dec 4, 2025 | 1,103.10 | 1,112.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.09% | 213,429 |
| Dec 3, 2025 | 1,103.80 | 1,117.00 | 1,090.70 | 1,105.00 | 1,105.00 | 0.72% | 253,758 |
| Dec 2, 2025 | 1,124.00 | 1,129.00 | 1,083.60 | 1,097.10 | 1,097.10 | -2.48% | 270,581 |
| Dec 1, 2025 | 1,115.20 | 1,133.10 | 1,106.00 | 1,125.00 | 1,125.00 | 1.64% | 326,530 |
| Nov 28, 2025 | 1,100.50 | 1,113.00 | 1,091.80 | 1,106.90 | 1,106.90 | 1.09% | 225,440 |
| Nov 27, 2025 | 1,099.90 | 1,115.90 | 1,077.20 | 1,095.00 | 1,095.00 | 0.10% | 273,240 |
| Nov 26, 2025 | 1,066.80 | 1,098.00 | 1,065.30 | 1,093.90 | 1,093.90 | 2.81% | 251,856 |
| Nov 25, 2025 | 1,080.10 | 1,091.50 | 1,056.90 | 1,064.00 | 1,064.00 | -2.21% | 254,447 |
| Nov 24, 2025 | 1,096.60 | 1,103.20 | 1,074.70 | 1,088.10 | 1,088.10 | -0.78% | 264,469 |
| Nov 21, 2025 | 1,100.00 | 1,125.10 | 1,088.00 | 1,096.60 | 1,096.60 | -0.36% | 263,915 |
| Nov 20, 2025 | 1,124.70 | 1,125.00 | 1,095.50 | 1,100.60 | 1,100.60 | -1.49% | 195,938 |
| Nov 19, 2025 | 1,131.80 | 1,135.50 | 1,115.60 | 1,117.20 | 1,117.20 | -1.25% | 121,509 |
| Nov 18, 2025 | 1,134.90 | 1,140.90 | 1,119.10 | 1,131.30 | 1,131.30 | -0.19% | 229,510 |
| Nov 17, 2025 | 1,134.90 | 1,144.40 | 1,110.70 | 1,133.40 | 1,133.40 | 0.02% | 324,663 |
| Nov 14, 2025 | 1,130.00 | 1,144.70 | 1,128.30 | 1,133.20 | 1,133.20 | -0.25% | 149,980 |
| Nov 13, 2025 | 1,162.00 | 1,163.90 | 1,125.60 | 1,136.00 | 1,136.00 | -1.98% | 343,674 |
| Nov 12, 2025 | 1,118.00 | 1,179.00 | 1,110.50 | 1,159.00 | 1,151.80 | 4.53% | 1,956,849 |
| Nov 11, 2025 | 1,094.00 | 1,124.50 | 1,082.00 | 1,108.80 | 1,101.91 | 1.76% | 1,167,229 |
| Nov 10, 2025 | 1,084.90 | 1,093.30 | 1,064.00 | 1,089.60 | 1,082.83 | 0.41% | 400,513 |
| Nov 7, 2025 | 1,044.20 | 1,088.00 | 1,035.10 | 1,085.20 | 1,078.46 | 3.40% | 432,319 |
| Nov 6, 2025 | 1,053.40 | 1,064.80 | 1,044.10 | 1,049.50 | 1,042.98 | -0.37% | 201,180 |
| Nov 4, 2025 | 1,082.10 | 1,095.00 | 1,050.00 | 1,053.40 | 1,046.86 | -2.88% | 442,426 |
| Nov 3, 2025 | 1,101.00 | 1,112.30 | 1,079.00 | 1,084.60 | 1,077.86 | -1.36% | 238,515 |
| Oct 31, 2025 | 1,088.10 | 1,137.70 | 1,076.10 | 1,099.60 | 1,092.77 | 1.47% | 1,210,045 |
| Oct 30, 2025 | 1,074.05 | 1,090.00 | 1,066.75 | 1,083.65 | 1,076.92 | 1.10% | 313,289 |
| Oct 29, 2025 | 1,046.00 | 1,082.00 | 1,046.00 | 1,071.90 | 1,065.24 | 1.31% | 455,111 |
| Oct 28, 2025 | 1,065.00 | 1,087.00 | 1,038.50 | 1,058.05 | 1,051.48 | 0.53% | 905,511 |