The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,483.20
+21.20 (1.45%)
Sep 23, 2026, 3:30 PM IST
NSE:GESHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,462.90 | 1,489.10 | 1,459.00 | 1,483.80 | 1,483.80 | 1.49% | 411,769 |
| Sep 22, 2026 | 1,490.00 | 1,495.10 | 1,458.00 | 1,462.00 | 1,462.00 | -1.55% | 859,612 |
| Sep 21, 2026 | 1,437.80 | 1,487.80 | 1,434.00 | 1,485.00 | 1,485.00 | 3.69% | 1,170,270 |
| Sep 18, 2026 | 1,425.00 | 1,439.70 | 1,413.70 | 1,432.10 | 1,432.10 | 0.49% | 465,939 |
| Sep 17, 2026 | 1,392.00 | 1,428.70 | 1,387.50 | 1,425.10 | 1,425.10 | 2.41% | 831,737 |
| Sep 16, 2026 | 1,390.40 | 1,395.00 | 1,358.80 | 1,391.60 | 1,391.60 | 0.09% | 736,615 |
| Sep 15, 2026 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.40 | 1,390.40 | -1.54% | 1,189,720 |
| Sep 11, 2026 | 1,400.00 | 1,416.20 | 1,389.40 | 1,412.20 | 1,412.20 | 0.86% | 902,109 |
| Sep 10, 2026 | 1,394.00 | 1,426.90 | 1,393.00 | 1,400.20 | 1,400.20 | 0.49% | 1,104,013 |
| Sep 9, 2026 | 1,393.00 | 1,402.40 | 1,381.20 | 1,393.40 | 1,393.40 | 0.69% | 755,591 |
| Sep 8, 2026 | 1,375.00 | 1,397.70 | 1,374.40 | 1,383.80 | 1,383.80 | 0.52% | 760,052 |
| Sep 7, 2026 | 1,369.00 | 1,389.20 | 1,352.00 | 1,376.70 | 1,376.70 | 0.51% | 888,277 |
| Sep 4, 2026 | 1,360.40 | 1,378.00 | 1,340.00 | 1,369.70 | 1,369.70 | 1.19% | 1,043,987 |
| Sep 3, 2026 | 1,313.60 | 1,360.00 | 1,313.10 | 1,353.60 | 1,353.60 | 3.68% | 1,290,655 |
| Sep 2, 2026 | 1,322.10 | 1,328.00 | 1,303.00 | 1,305.60 | 1,305.60 | -1.51% | 471,098 |
| Sep 1, 2026 | 1,304.80 | 1,338.00 | 1,304.80 | 1,325.60 | 1,325.60 | 1.83% | 725,819 |
| Aug 31, 2026 | 1,340.00 | 1,343.80 | 1,294.00 | 1,301.80 | 1,301.80 | -2.82% | 1,373,286 |
| 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 |