The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,550.70
+65.80 (4.43%)
May 15, 2026, 3:29 PM IST
NSE:GESHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,550.00 | 1,642.70 | 1,503.70 | 1,533.90 | 1,533.90 | 3.30% | 9,754,062 |
| May 14, 2026 | 1,505.00 | 1,522.00 | 1,462.10 | 1,484.90 | 1,484.90 | -0.90% | 363,695 |
| May 13, 2026 | 1,519.00 | 1,536.90 | 1,493.00 | 1,498.40 | 1,498.40 | -0.80% | 306,051 |
| May 12, 2026 | 1,580.00 | 1,584.90 | 1,501.00 | 1,510.50 | 1,510.50 | -4.54% | 556,553 |
| May 11, 2026 | 1,587.00 | 1,610.00 | 1,557.00 | 1,582.30 | 1,582.30 | -0.38% | 675,300 |
| May 8, 2026 | 1,557.40 | 1,618.90 | 1,538.00 | 1,588.30 | 1,588.30 | 2.31% | 1,104,209 |
| May 7, 2026 | 1,581.30 | 1,582.70 | 1,533.20 | 1,552.40 | 1,552.40 | -1.44% | 412,995 |
| May 6, 2026 | 1,536.20 | 1,591.30 | 1,518.70 | 1,575.10 | 1,575.10 | 3.37% | 614,465 |
| May 5, 2026 | 1,537.00 | 1,548.40 | 1,514.80 | 1,523.80 | 1,523.80 | -0.85% | 412,967 |
| May 4, 2026 | 1,590.00 | 1,600.00 | 1,524.00 | 1,536.80 | 1,536.80 | -2.54% | 640,010 |
| Apr 30, 2026 | 1,551.00 | 1,589.70 | 1,534.10 | 1,576.80 | 1,576.80 | 1.43% | 971,195 |
| Apr 29, 2026 | 1,484.90 | 1,590.80 | 1,483.00 | 1,554.60 | 1,554.60 | 5.44% | 2,500,676 |
| Apr 28, 2026 | 1,428.00 | 1,492.50 | 1,428.00 | 1,474.40 | 1,474.40 | 3.52% | 652,991 |
| Apr 27, 2026 | 1,413.00 | 1,439.90 | 1,405.00 | 1,424.20 | 1,424.20 | 1.41% | 146,510 |
| Apr 24, 2026 | 1,427.70 | 1,434.00 | 1,397.60 | 1,404.40 | 1,404.40 | -0.71% | 114,269 |
| Apr 23, 2026 | 1,448.00 | 1,457.00 | 1,410.10 | 1,414.40 | 1,414.40 | -2.39% | 202,719 |
| Apr 22, 2026 | 1,449.00 | 1,463.60 | 1,432.50 | 1,449.10 | 1,449.10 | 0.24% | 233,858 |
| Apr 21, 2026 | 1,427.00 | 1,477.30 | 1,423.20 | 1,445.60 | 1,445.60 | 1.55% | 624,903 |
| Apr 20, 2026 | 1,440.00 | 1,469.90 | 1,415.50 | 1,423.60 | 1,423.60 | -0.05% | 541,002 |
| Apr 17, 2026 | 1,385.30 | 1,435.90 | 1,385.10 | 1,424.30 | 1,424.30 | 3.11% | 819,986 |
| Apr 16, 2026 | 1,419.40 | 1,419.40 | 1,375.10 | 1,381.40 | 1,381.40 | -1.36% | 424,955 |
| Apr 15, 2026 | 1,357.00 | 1,405.00 | 1,350.40 | 1,400.40 | 1,400.40 | 4.88% | 780,284 |
| Apr 13, 2026 | 1,350.00 | 1,371.90 | 1,320.00 | 1,335.30 | 1,335.30 | -2.74% | 469,571 |
| Apr 10, 2026 | 1,391.20 | 1,402.00 | 1,366.70 | 1,372.90 | 1,372.90 | -1.32% | 289,597 |
| Apr 9, 2026 | 1,388.90 | 1,402.00 | 1,360.00 | 1,391.20 | 1,391.20 | 0.12% | 526,428 |
| Apr 8, 2026 | 1,495.00 | 1,495.00 | 1,378.00 | 1,389.60 | 1,389.60 | -2.45% | 790,349 |
| Apr 7, 2026 | 1,455.00 | 1,455.00 | 1,409.30 | 1,424.50 | 1,424.50 | -2.63% | 450,563 |
| Apr 6, 2026 | 1,439.60 | 1,502.20 | 1,438.10 | 1,463.00 | 1,463.00 | 1.63% | 785,318 |
| Apr 2, 2026 | 1,455.00 | 1,455.00 | 1,418.70 | 1,439.60 | 1,439.60 | -1.40% | 321,146 |
| Apr 1, 2026 | 1,449.00 | 1,491.90 | 1,435.50 | 1,460.10 | 1,460.10 | 3.21% | 714,022 |
| Mar 30, 2026 | 1,400.90 | 1,449.00 | 1,389.10 | 1,414.70 | 1,414.70 | -0.02% | 506,870 |
| Mar 27, 2026 | 1,405.00 | 1,443.10 | 1,401.20 | 1,415.00 | 1,415.00 | -0.11% | 350,920 |
| Mar 25, 2026 | 1,415.60 | 1,462.50 | 1,404.20 | 1,416.50 | 1,416.50 | 1.27% | 696,191 |
| Mar 24, 2026 | 1,405.00 | 1,418.10 | 1,373.00 | 1,398.70 | 1,398.70 | 2.85% | 558,248 |
| Mar 23, 2026 | 1,425.50 | 1,425.50 | 1,346.00 | 1,360.00 | 1,360.00 | -4.88% | 362,189 |
| Mar 20, 2026 | 1,455.00 | 1,477.00 | 1,410.50 | 1,429.70 | 1,429.70 | -0.80% | 501,108 |
| Mar 19, 2026 | 1,425.60 | 1,453.50 | 1,415.00 | 1,441.30 | 1,441.30 | 0.02% | 451,060 |
| Mar 18, 2026 | 1,414.00 | 1,474.50 | 1,408.40 | 1,441.00 | 1,441.00 | 1.02% | 699,219 |
| Mar 17, 2026 | 1,380.00 | 1,435.00 | 1,379.00 | 1,426.40 | 1,426.40 | 3.86% | 984,676 |
| Mar 16, 2026 | 1,450.00 | 1,452.70 | 1,343.70 | 1,373.40 | 1,373.40 | -5.93% | 1,140,038 |
| Mar 13, 2026 | 1,487.70 | 1,509.00 | 1,445.00 | 1,459.90 | 1,459.90 | -1.79% | 1,202,568 |
| Mar 12, 2026 | 1,420.00 | 1,492.60 | 1,395.30 | 1,486.50 | 1,486.50 | 4.17% | 1,091,966 |
| Mar 11, 2026 | 1,398.10 | 1,442.50 | 1,391.00 | 1,427.00 | 1,427.00 | 2.58% | 712,854 |
| Mar 10, 2026 | 1,358.00 | 1,397.70 | 1,346.00 | 1,391.10 | 1,391.10 | 3.93% | 571,911 |
| Mar 9, 2026 | 1,410.00 | 1,410.50 | 1,332.50 | 1,338.50 | 1,338.50 | -5.43% | 499,811 |
| Mar 6, 2026 | 1,395.60 | 1,435.00 | 1,395.60 | 1,415.30 | 1,415.30 | 1.86% | 755,093 |
| Mar 5, 2026 | 1,379.70 | 1,437.90 | 1,362.50 | 1,389.40 | 1,389.40 | 2.57% | 1,718,653 |
| Mar 4, 2026 | 1,300.00 | 1,362.00 | 1,290.10 | 1,354.60 | 1,354.60 | 2.13% | 603,009 |
| Mar 2, 2026 | 1,320.00 | 1,342.50 | 1,293.20 | 1,326.40 | 1,326.40 | -0.93% | 510,841 |
| Feb 27, 2026 | 1,343.00 | 1,344.50 | 1,322.10 | 1,338.90 | 1,338.90 | -0.57% | 150,847 |