The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 997.55
+3.80 (0.38%)
Oct 1, 2025, 3:30 PM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |