Skip to main content
logo
The Great Eastern Shipping Company Limited (NSE:GESHIP)
India flag India · Delayed Price · Currency is INR
1,091.00
-13.00 (-1.18%)
At close: Dec 5, 2025

NSE:GESHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,098.901,101.401,085.301,091.001,091.00-1.18%139,871
Dec 4, 20251,103.101,112.001,092.001,104.001,104.00-0.09%213,429
Dec 3, 20251,103.801,117.001,090.701,105.001,105.000.72%253,758
Dec 2, 20251,124.001,129.001,083.601,097.101,097.10-2.48%270,581
Dec 1, 20251,115.201,133.101,106.001,125.001,125.001.64%326,530
Nov 28, 20251,100.501,113.001,091.801,106.901,106.901.09%225,440
Nov 27, 20251,099.901,115.901,077.201,095.001,095.000.10%273,240
Nov 26, 20251,066.801,098.001,065.301,093.901,093.902.81%251,856
Nov 25, 20251,080.101,091.501,056.901,064.001,064.00-2.21%254,447
Nov 24, 20251,096.601,103.201,074.701,088.101,088.10-0.78%264,469
Nov 21, 20251,100.001,125.101,088.001,096.601,096.60-0.36%263,915
Nov 20, 20251,124.701,125.001,095.501,100.601,100.60-1.49%195,938
Nov 19, 20251,131.801,135.501,115.601,117.201,117.20-1.25%121,509
Nov 18, 20251,134.901,140.901,119.101,131.301,131.30-0.19%229,510
Nov 17, 20251,134.901,144.401,110.701,133.401,133.400.02%324,663
Nov 14, 20251,130.001,144.701,128.301,133.201,133.20-0.25%149,980
Nov 13, 20251,162.001,163.901,125.601,136.001,136.00-1.98%343,674
Nov 12, 20251,118.001,179.001,110.501,159.001,151.804.53%1,956,849
Nov 11, 20251,094.001,124.501,082.001,108.801,101.911.76%1,167,229
Nov 10, 20251,084.901,093.301,064.001,089.601,082.830.41%400,513
Nov 7, 20251,044.201,088.001,035.101,085.201,078.463.40%432,319
Nov 6, 20251,053.401,064.801,044.101,049.501,042.98-0.37%201,180
Nov 4, 20251,082.101,095.001,050.001,053.401,046.86-2.88%442,426
Nov 3, 20251,101.001,112.301,079.001,084.601,077.86-1.36%238,515
Oct 31, 20251,088.101,137.701,076.101,099.601,092.771.47%1,210,045
Oct 30, 20251,074.051,090.001,066.751,083.651,076.921.10%313,289
Oct 29, 20251,046.001,082.001,046.001,071.901,065.241.31%455,111
Oct 28, 20251,065.001,087.001,038.501,058.051,051.480.53%905,511
Oct 27, 20251,026.301,060.001,021.001,052.501,045.962.90%630,334
Oct 24, 20251,019.251,034.801,002.551,022.801,016.450.35%402,729
Oct 23, 20251,037.801,043.951,015.801,019.251,012.92-1.62%147,926
Oct 21, 20251,039.901,042.351,031.101,036.001,029.560.25%28,136
Oct 20, 20251,034.501,044.401,026.101,033.451,027.03-0.10%110,156
Oct 17, 20251,046.901,048.251,025.501,034.501,028.07-1.00%134,518
Oct 16, 20251,031.801,047.451,028.401,045.001,038.511.24%124,949
Oct 15, 20251,030.001,038.401,021.201,032.251,025.840.30%328,221
Oct 14, 20251,045.751,052.301,023.601,029.201,022.81-1.60%294,122
Oct 13, 20251,043.301,052.501,040.001,045.951,039.45-0.36%234,955
Oct 10, 20251,050.201,061.301,044.051,049.751,043.23-0.04%234,502
Oct 9, 20251,040.551,056.801,037.001,050.201,043.680.93%282,256
Oct 8, 20251,047.501,068.001,036.051,040.501,034.04-0.74%340,709
Oct 7, 20251,060.001,063.101,042.201,048.251,041.74-1.25%321,422
Oct 6, 20251,050.101,063.851,040.551,061.551,054.960.70%421,176
Oct 3, 20251,003.401,069.951,000.301,054.151,047.605.99%2,454,771
Oct 1, 2025993.951,006.70981.50994.60988.420.09%993,626
Sep 30, 2025979.701,019.00979.70993.75987.581.82%743,700
Sep 29, 2025995.001,009.00971.10976.00969.94-1.92%461,912
Sep 26, 20251,010.101,016.15984.95995.10988.92-2.25%328,216
Sep 25, 20251,030.051,038.401,013.251,018.001,011.68-1.06%272,074
Sep 24, 20251,048.551,055.501,016.051,028.951,022.56-1.25%461,231