The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,431.20
+22.30 (1.58%)
Jul 22, 2026, 3:30 PM IST
NSE:GESHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,390.00 | 1,412.00 | 1,380.00 | 1,408.90 | 1,408.90 | 1.57% | 282,136 |
| Jul 20, 2026 | 1,344.00 | 1,414.90 | 1,340.00 | 1,387.10 | 1,387.10 | 3.10% | 917,062 |
| Jul 17, 2026 | 1,383.00 | 1,387.00 | 1,332.50 | 1,345.40 | 1,345.40 | -2.32% | 444,699 |
| Jul 16, 2026 | 1,398.20 | 1,417.20 | 1,375.00 | 1,377.40 | 1,377.40 | -1.13% | 360,247 |
| Jul 15, 2026 | 1,430.00 | 1,431.90 | 1,386.00 | 1,393.20 | 1,393.20 | -1.80% | 331,436 |
| Jul 14, 2026 | 1,408.90 | 1,459.00 | 1,404.40 | 1,418.80 | 1,418.80 | 1.20% | 561,382 |
| Jul 13, 2026 | 1,418.00 | 1,441.30 | 1,388.00 | 1,402.00 | 1,402.00 | -1.33% | 487,779 |
| Jul 10, 2026 | 1,422.00 | 1,431.00 | 1,400.50 | 1,420.90 | 1,420.90 | 0.47% | 288,487 |
| Jul 9, 2026 | 1,380.10 | 1,428.70 | 1,378.20 | 1,414.20 | 1,414.20 | 2.84% | 351,376 |
| Jul 8, 2026 | 1,374.60 | 1,422.00 | 1,361.60 | 1,375.10 | 1,375.10 | -0.71% | 434,529 |
| Jul 7, 2026 | 1,408.00 | 1,409.70 | 1,376.20 | 1,384.90 | 1,384.90 | -1.79% | 321,177 |
| Jul 6, 2026 | 1,437.00 | 1,454.60 | 1,405.00 | 1,410.10 | 1,410.10 | -2.10% | 410,973 |
| Jul 3, 2026 | 1,423.00 | 1,445.00 | 1,419.00 | 1,440.40 | 1,440.40 | 1.30% | 237,467 |
| Jul 2, 2026 | 1,422.00 | 1,439.10 | 1,391.30 | 1,421.90 | 1,421.90 | 0.06% | 512,869 |
| Jul 1, 2026 | 1,484.60 | 1,509.20 | 1,415.00 | 1,421.00 | 1,421.00 | -4.19% | 497,982 |
| Jun 30, 2026 | 1,524.80 | 1,528.60 | 1,456.00 | 1,483.10 | 1,483.10 | -2.63% | 700,262 |
| Jun 29, 2026 | 1,495.10 | 1,536.00 | 1,452.30 | 1,523.20 | 1,523.20 | 1.61% | 1,134,721 |
| Jun 25, 2026 | 1,498.00 | 1,532.50 | 1,480.00 | 1,499.00 | 1,499.00 | 0.12% | 914,830 |
| Jun 24, 2026 | 1,463.70 | 1,503.70 | 1,435.20 | 1,497.20 | 1,497.20 | 1.83% | 494,530 |
| Jun 23, 2026 | 1,479.00 | 1,517.80 | 1,460.10 | 1,470.30 | 1,470.30 | -0.20% | 771,637 |
| Jun 22, 2026 | 1,448.00 | 1,479.00 | 1,428.50 | 1,473.30 | 1,473.30 | 2.48% | 452,525 |
| Jun 19, 2026 | 1,408.00 | 1,451.00 | 1,407.00 | 1,437.70 | 1,437.70 | 1.81% | 749,040 |
| Jun 18, 2026 | 1,408.90 | 1,420.50 | 1,399.80 | 1,412.10 | 1,412.10 | 0.55% | 393,726 |
| Jun 17, 2026 | 1,416.00 | 1,433.50 | 1,396.30 | 1,404.40 | 1,404.40 | -1.00% | 372,838 |
| Jun 16, 2026 | 1,391.00 | 1,425.00 | 1,381.10 | 1,418.60 | 1,418.60 | 2.49% | 708,510 |
| Jun 15, 2026 | 1,404.00 | 1,455.00 | 1,378.00 | 1,384.20 | 1,384.20 | -0.35% | 1,320,698 |
| Jun 12, 2026 | 1,404.00 | 1,417.20 | 1,362.10 | 1,389.10 | 1,389.10 | -0.03% | 514,034 |
| Jun 11, 2026 | 1,353.00 | 1,420.00 | 1,352.10 | 1,389.50 | 1,389.50 | 1.59% | 840,778 |
| Jun 10, 2026 | 1,448.00 | 1,458.00 | 1,360.00 | 1,367.80 | 1,367.80 | -5.16% | 926,647 |
| Jun 9, 2026 | 1,439.10 | 1,463.20 | 1,425.10 | 1,442.20 | 1,442.20 | 0.68% | 372,153 |
| Jun 8, 2026 | 1,444.60 | 1,485.40 | 1,427.00 | 1,432.50 | 1,432.50 | -2.15% | 387,862 |
| Jun 5, 2026 | 1,492.00 | 1,499.80 | 1,453.70 | 1,464.00 | 1,464.00 | -1.88% | 404,560 |
| Jun 4, 2026 | 1,479.10 | 1,530.00 | 1,477.00 | 1,492.00 | 1,492.00 | 0.80% | 699,761 |
| Jun 3, 2026 | 1,520.00 | 1,536.00 | 1,470.50 | 1,480.20 | 1,480.20 | -2.44% | 584,518 |
| Jun 2, 2026 | 1,467.70 | 1,522.00 | 1,466.00 | 1,517.20 | 1,517.20 | 3.37% | 980,366 |
| Jun 1, 2026 | 1,418.90 | 1,487.00 | 1,415.00 | 1,467.70 | 1,467.70 | 3.44% | 1,494,016 |
| May 29, 2026 | 1,522.00 | 1,526.30 | 1,410.00 | 1,418.90 | 1,418.90 | -6.11% | 2,447,379 |
| May 27, 2026 | 1,650.00 | 1,650.00 | 1,502.00 | 1,511.30 | 1,511.30 | -8.44% | 1,842,803 |
| May 26, 2026 | 1,650.10 | 1,695.00 | 1,638.80 | 1,650.70 | 1,650.70 | 0.13% | 640,280 |
| May 25, 2026 | 1,685.00 | 1,708.00 | 1,630.60 | 1,648.60 | 1,648.60 | -1.05% | 953,112 |
| May 22, 2026 | 1,720.10 | 1,733.40 | 1,655.00 | 1,666.10 | 1,666.10 | -3.11% | 732,563 |
| May 21, 2026 | 1,672.40 | 1,745.00 | 1,672.40 | 1,719.60 | 1,719.60 | 3.25% | 2,606,607 |
| May 20, 2026 | 1,698.00 | 1,719.20 | 1,634.10 | 1,665.40 | 1,665.40 | -2.28% | 1,965,461 |
| May 19, 2026 | 1,705.00 | 1,798.00 | 1,676.50 | 1,715.90 | 1,704.20 | 1.14% | 7,326,701 |
| May 18, 2026 | 1,533.90 | 1,730.00 | 1,533.90 | 1,696.50 | 1,684.93 | 10.60% | 18,205,840 |
| May 15, 2026 | 1,550.00 | 1,642.70 | 1,503.70 | 1,533.90 | 1,523.44 | 3.30% | 9,754,062 |
| May 14, 2026 | 1,505.00 | 1,522.00 | 1,462.10 | 1,484.90 | 1,474.78 | -0.90% | 363,695 |
| May 13, 2026 | 1,519.00 | 1,536.90 | 1,493.00 | 1,498.40 | 1,488.18 | -0.80% | 306,051 |
| May 12, 2026 | 1,580.00 | 1,584.90 | 1,501.00 | 1,510.50 | 1,500.20 | -4.54% | 556,553 |
| May 11, 2026 | 1,587.00 | 1,610.00 | 1,557.00 | 1,582.30 | 1,571.51 | -0.38% | 675,300 |