The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,301.80
-37.80 (-2.82%)
Aug 31, 2026, 3:30 PM IST
NSE:GESHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,340.00 | 1,343.80 | 1,301.10 | 1,308.20 | - | -2.34% | 322,352 |
| Aug 28, 2026 | 1,324.90 | 1,363.00 | 1,321.20 | 1,339.60 | 1,339.60 | 1.70% | 1,428,262 |
| Aug 27, 2026 | 1,334.00 | 1,341.80 | 1,311.50 | 1,317.20 | 1,317.20 | -1.13% | 650,976 |
| Aug 26, 2026 | 1,348.80 | 1,348.80 | 1,326.60 | 1,332.20 | 1,332.20 | -0.77% | 604,972 |
| Aug 25, 2026 | 1,349.00 | 1,380.00 | 1,338.00 | 1,342.60 | 1,342.60 | 0.72% | 2,444,622 |
| Aug 24, 2026 | 1,320.00 | 1,346.00 | 1,318.00 | 1,333.00 | 1,333.00 | 1.65% | 661,964 |
| Aug 21, 2026 | 1,298.90 | 1,329.80 | 1,291.50 | 1,311.30 | 1,311.30 | 0.95% | 640,322 |
| Aug 20, 2026 | 1,315.50 | 1,315.70 | 1,291.50 | 1,299.00 | 1,299.00 | -1.25% | 455,590 |
| Aug 19, 2026 | 1,329.90 | 1,342.00 | 1,308.00 | 1,315.50 | 1,315.50 | 0.97% | 1,437,658 |
| Aug 18, 2026 | 1,274.00 | 1,326.00 | 1,269.10 | 1,302.90 | 1,302.90 | 2.20% | 1,019,929 |
| Aug 17, 2026 | 1,281.10 | 1,299.40 | 1,261.00 | 1,274.90 | 1,274.90 | -0.75% | 680,888 |
| Aug 14, 2026 | 1,309.00 | 1,310.00 | 1,274.10 | 1,284.50 | 1,284.50 | -1.10% | 517,405 |
| Aug 13, 2026 | 1,280.10 | 1,311.00 | 1,267.00 | 1,298.80 | 1,298.80 | 1.32% | 575,942 |
| Aug 12, 2026 | 1,292.00 | 1,297.70 | 1,276.30 | 1,281.90 | 1,281.90 | -0.83% | 522,980 |
| Aug 11, 2026 | 1,330.00 | 1,330.00 | 1,285.70 | 1,292.60 | 1,292.60 | -2.78% | 1,161,969 |
| Aug 10, 2026 | 1,343.90 | 1,344.50 | 1,316.00 | 1,329.60 | 1,329.60 | -0.91% | 669,604 |
| Aug 7, 2026 | 1,350.10 | 1,362.70 | 1,332.50 | 1,341.80 | 1,341.80 | 0.25% | 777,727 |
| Aug 6, 2026 | 1,408.90 | 1,408.90 | 1,346.20 | 1,352.90 | 1,338.50 | -3.69% | 1,948,210 |
| Aug 5, 2026 | 1,450.00 | 1,459.90 | 1,398.30 | 1,404.70 | 1,389.75 | -2.10% | 1,008,274 |
| Aug 4, 2026 | 1,590.30 | 1,598.90 | 1,428.00 | 1,434.90 | 1,419.63 | 2.61% | 8,556,675 |
| Aug 3, 2026 | 1,358.00 | 1,412.20 | 1,358.00 | 1,398.40 | 1,383.52 | 3.55% | 595,738 |
| Jul 31, 2026 | 1,380.00 | 1,383.00 | 1,345.90 | 1,350.40 | 1,336.03 | -1.52% | 492,018 |
| Jul 30, 2026 | 1,374.00 | 1,399.90 | 1,360.50 | 1,371.30 | 1,356.70 | 0.04% | 315,573 |
| Jul 29, 2026 | 1,388.10 | 1,391.70 | 1,356.10 | 1,370.70 | 1,356.11 | -0.49% | 290,715 |
| Jul 28, 2026 | 1,398.00 | 1,402.70 | 1,370.00 | 1,377.40 | 1,362.74 | -1.52% | 314,349 |
| Jul 27, 2026 | 1,439.00 | 1,440.00 | 1,386.30 | 1,398.60 | 1,383.71 | -2.73% | 488,878 |
| Jul 24, 2026 | 1,448.00 | 1,449.00 | 1,419.30 | 1,437.90 | 1,422.60 | -0.28% | 188,630 |
| Jul 23, 2026 | 1,435.20 | 1,448.30 | 1,416.20 | 1,441.90 | 1,426.55 | 0.47% | 295,869 |
| Jul 22, 2026 | 1,411.50 | 1,445.00 | 1,409.80 | 1,435.20 | 1,419.92 | 1.87% | 436,604 |
| Jul 21, 2026 | 1,390.00 | 1,412.00 | 1,380.00 | 1,408.90 | 1,393.90 | 1.57% | 282,136 |
| Jul 20, 2026 | 1,344.00 | 1,414.90 | 1,340.00 | 1,387.10 | 1,372.34 | 3.10% | 917,062 |
| Jul 17, 2026 | 1,383.00 | 1,387.00 | 1,332.50 | 1,345.40 | 1,331.08 | -2.32% | 444,699 |
| Jul 16, 2026 | 1,398.20 | 1,417.20 | 1,375.00 | 1,377.40 | 1,362.74 | -1.13% | 360,247 |
| Jul 15, 2026 | 1,430.00 | 1,431.90 | 1,386.00 | 1,393.20 | 1,378.37 | -1.80% | 331,436 |
| Jul 14, 2026 | 1,408.90 | 1,459.00 | 1,404.40 | 1,418.80 | 1,403.70 | 1.20% | 561,382 |
| Jul 13, 2026 | 1,418.00 | 1,441.30 | 1,388.00 | 1,402.00 | 1,387.08 | -1.33% | 487,779 |
| Jul 10, 2026 | 1,422.00 | 1,431.00 | 1,400.50 | 1,420.90 | 1,405.78 | 0.47% | 288,487 |
| Jul 9, 2026 | 1,380.10 | 1,428.70 | 1,378.20 | 1,414.20 | 1,399.15 | 2.84% | 351,376 |
| Jul 8, 2026 | 1,374.60 | 1,422.00 | 1,361.60 | 1,375.10 | 1,360.46 | -0.71% | 434,529 |
| Jul 7, 2026 | 1,408.00 | 1,409.70 | 1,376.20 | 1,384.90 | 1,370.16 | -1.79% | 321,177 |
| Jul 6, 2026 | 1,437.00 | 1,454.60 | 1,405.00 | 1,410.10 | 1,395.09 | -2.10% | 410,973 |
| Jul 3, 2026 | 1,423.00 | 1,445.00 | 1,419.00 | 1,440.40 | 1,425.07 | 1.30% | 237,467 |
| Jul 2, 2026 | 1,422.00 | 1,439.10 | 1,391.30 | 1,421.90 | 1,406.77 | 0.06% | 512,869 |
| Jul 1, 2026 | 1,484.60 | 1,509.20 | 1,415.00 | 1,421.00 | 1,405.88 | -4.19% | 497,982 |
| Jun 30, 2026 | 1,524.80 | 1,528.60 | 1,456.00 | 1,483.10 | 1,467.31 | -2.63% | 700,262 |
| Jun 29, 2026 | 1,495.10 | 1,536.00 | 1,452.30 | 1,523.20 | 1,506.99 | 1.61% | 1,134,721 |
| Jun 25, 2026 | 1,498.00 | 1,532.50 | 1,480.00 | 1,499.00 | 1,483.04 | 0.12% | 914,830 |
| Jun 24, 2026 | 1,463.70 | 1,503.70 | 1,435.20 | 1,497.20 | 1,481.26 | 1.83% | 494,530 |
| Jun 23, 2026 | 1,479.00 | 1,517.80 | 1,460.10 | 1,470.30 | 1,454.65 | -0.20% | 771,637 |
| Jun 22, 2026 | 1,448.00 | 1,479.00 | 1,428.50 | 1,473.30 | 1,457.62 | 2.48% | 452,525 |