The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 958.10
-2.50 (-0.26%)
Sep 3, 2025, 9:30 AM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 960.50 | 974.20 | 948.65 | 960.60 | 960.60 | 0.44% | 100,174 |
| 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 |
| Aug 19, 2025 | 974.95 | 985.00 | 968.10 | 982.50 | 982.50 | 0.87% | 129,103 |
| Aug 18, 2025 | 977.30 | 982.05 | 959.05 | 974.05 | 974.05 | 0.33% | 206,604 |
| Aug 14, 2025 | 953.80 | 975.00 | 944.85 | 970.80 | 970.80 | 1.25% | 166,971 |
| Aug 13, 2025 | 972.00 | 973.90 | 952.20 | 958.85 | 958.85 | -1.55% | 145,796 |
| Aug 12, 2025 | 949.95 | 977.50 | 946.85 | 973.95 | 973.95 | 2.86% | 280,009 |
| Aug 11, 2025 | 929.20 | 950.50 | 925.30 | 946.85 | 946.85 | 1.72% | 188,667 |
| Aug 8, 2025 | 943.90 | 943.90 | 925.00 | 930.85 | 930.85 | -0.97% | 91,961 |
| Aug 7, 2025 | 921.00 | 944.35 | 921.00 | 939.95 | 939.95 | 0.85% | 155,562 |
| Aug 6, 2025 | 922.00 | 934.00 | 914.70 | 932.05 | 932.05 | 0.82% | 227,414 |
| Aug 5, 2025 | 930.05 | 936.70 | 921.35 | 924.50 | 917.30 | -0.64% | 135,062 |
| Aug 4, 2025 | 937.05 | 937.10 | 921.75 | 930.50 | 923.25 | 0.13% | 166,932 |
| Aug 1, 2025 | 928.00 | 944.85 | 913.10 | 929.25 | 922.01 | -1.13% | 293,566 |
| Jul 31, 2025 | 939.00 | 948.00 | 924.75 | 939.90 | 932.58 | -0.75% | 123,090 |
| Jul 30, 2025 | 957.95 | 960.40 | 943.00 | 947.00 | 939.62 | -1.16% | 145,547 |
| Jul 29, 2025 | 934.05 | 960.90 | 918.00 | 958.15 | 950.69 | 2.61% | 331,991 |
| Jul 28, 2025 | 957.05 | 966.30 | 930.40 | 933.80 | 926.53 | -2.92% | 189,017 |
| Jul 25, 2025 | 976.00 | 976.25 | 947.65 | 961.85 | 954.36 | -1.45% | 351,498 |
| Jul 24, 2025 | 991.60 | 994.90 | 971.50 | 976.05 | 968.45 | -1.37% | 286,450 |
| Jul 23, 2025 | 991.15 | 995.00 | 984.25 | 989.65 | 981.94 | -0.05% | 166,189 |
| Jul 22, 2025 | 994.00 | 1,002.45 | 988.10 | 990.15 | 982.44 | -0.03% | 168,656 |
| Jul 21, 2025 | 995.00 | 995.00 | 981.10 | 990.40 | 982.69 | -0.12% | 172,998 |
| Jul 18, 2025 | 995.00 | 998.00 | 983.00 | 991.60 | 983.88 | -0.36% | 224,342 |
| Jul 17, 2025 | 993.90 | 998.70 | 985.60 | 995.15 | 987.40 | 0.48% | 278,937 |
| Jul 16, 2025 | 986.05 | 995.75 | 982.15 | 990.40 | 982.69 | 0.22% | 220,737 |
| Jul 15, 2025 | 994.95 | 1,008.65 | 986.20 | 988.20 | 980.50 | -0.66% | 341,729 |
| Jul 14, 2025 | 992.00 | 1,002.00 | 982.60 | 994.80 | 987.05 | 0.28% | 200,343 |
| Jul 11, 2025 | 1,004.80 | 1,021.90 | 990.30 | 992.00 | 984.27 | -1.42% | 280,759 |
| Jul 10, 2025 | 1,027.85 | 1,027.85 | 1,002.00 | 1,006.25 | 998.41 | -2.16% | 434,972 |
| Jul 9, 2025 | 1,012.00 | 1,034.00 | 1,005.00 | 1,028.50 | 1,020.49 | 1.29% | 431,169 |
| Jul 8, 2025 | 1,023.55 | 1,037.40 | 1,010.50 | 1,015.40 | 1,007.49 | -0.79% | 643,815 |
| Jul 7, 2025 | 1,039.00 | 1,044.60 | 1,020.00 | 1,023.50 | 1,015.53 | -0.92% | 739,643 |
| Jul 4, 2025 | 1,007.10 | 1,039.95 | 1,005.20 | 1,033.00 | 1,024.96 | 3.31% | 1,270,480 |
| Jul 3, 2025 | 1,005.00 | 1,030.90 | 996.85 | 999.95 | 992.16 | - | 1,095,996 |
| Jul 2, 2025 | 981.35 | 1,003.50 | 972.50 | 1,000.00 | 992.21 | 2.06% | 579,955 |
| Jul 1, 2025 | 984.95 | 991.00 | 975.50 | 979.80 | 972.17 | 0.10% | 514,425 |
| Jun 30, 2025 | 975.80 | 997.70 | 975.60 | 978.85 | 971.23 | 0.52% | 339,031 |
| Jun 27, 2025 | 984.00 | 991.95 | 972.05 | 973.80 | 966.22 | -1.43% | 643,043 |
| Jun 26, 2025 | 985.95 | 993.40 | 973.05 | 987.95 | 980.26 | 0.20% | 459,717 |
| Jun 25, 2025 | 981.90 | 1,004.90 | 976.05 | 986.00 | 978.32 | 1.37% | 646,794 |
| Jun 24, 2025 | 983.00 | 986.80 | 965.00 | 972.70 | 965.12 | -2.20% | 720,133 |
| Jun 23, 2025 | 970.00 | 997.50 | 963.05 | 994.55 | 986.80 | 3.29% | 1,179,307 |