The Great Eastern Shipping Company Limited (NSE:GESHIP)
India · Delayed Price · Currency is INR 1,436.50
+10.50 (0.74%)
Nov 11, 2026, 1:00 PM IST
NSE:GESHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,430.80 | 1,449.70 | 1,409.50 | 1,436.50 | 1,436.50 | 0.74% | 457,389 |
| Nov 9, 2026 | 1,465.00 | 1,466.00 | 1,416.10 | 1,426.00 | 1,426.00 | -2.93% | 1,325,713 |
| Nov 8, 2026 | 1,450.10 | 1,485.00 | 1,450.10 | 1,469.00 | 1,469.00 | 2.82% | 223,299 |
| Nov 6, 2026 | 1,459.00 | 1,459.00 | 1,408.90 | 1,428.70 | 1,428.70 | -2.14% | 1,414,167 |
| Nov 5, 2026 | 1,580.00 | 1,580.00 | 1,441.50 | 1,460.00 | 1,460.00 | -7.11% | 1,858,512 |
| Nov 4, 2026 | 1,536.50 | 1,582.50 | 1,508.00 | 1,571.80 | 1,571.80 | 2.30% | 714,642 |
| Nov 3, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,536.50 | 1,536.50 | -3.99% | 752,070 |
| Nov 2, 2026 | 1,600.00 | 1,619.80 | 1,562.40 | 1,600.40 | 1,600.40 | 0.43% | 312,304 |
| Oct 30, 2026 | 1,625.00 | 1,630.00 | 1,577.40 | 1,593.60 | 1,593.60 | -1.56% | 572,505 |
| Oct 29, 2026 | 1,573.10 | 1,647.00 | 1,562.80 | 1,618.80 | 1,618.80 | 3.78% | 1,337,846 |
| Oct 28, 2026 | 1,542.00 | 1,569.00 | 1,519.00 | 1,559.90 | 1,559.90 | 0.58% | 448,806 |
| Oct 27, 2026 | 1,532.40 | 1,577.90 | 1,527.20 | 1,550.90 | 1,550.90 | 1.21% | 1,088,726 |
| Oct 26, 2026 | 1,486.70 | 1,538.40 | 1,474.50 | 1,532.40 | 1,532.40 | 2.39% | 541,925 |
| Oct 23, 2026 | 1,516.00 | 1,516.00 | 1,486.70 | 1,496.60 | 1,496.60 | -1.45% | 619,663 |
| Oct 22, 2026 | 1,498.00 | 1,530.60 | 1,490.30 | 1,518.60 | 1,518.60 | 0.82% | 745,258 |
| Oct 21, 2026 | 1,519.30 | 1,519.30 | 1,494.80 | 1,506.30 | 1,506.30 | -0.86% | 520,760 |
| Oct 19, 2026 | 1,505.80 | 1,525.00 | 1,486.20 | 1,519.30 | 1,519.30 | 0.79% | 439,944 |
| Oct 16, 2026 | 1,486.30 | 1,515.40 | 1,460.00 | 1,507.40 | 1,507.40 | 1.57% | 814,041 |
| Oct 15, 2026 | 1,534.20 | 1,545.00 | 1,472.50 | 1,484.10 | 1,484.10 | -3.82% | 1,070,649 |
| Oct 14, 2026 | 1,531.10 | 1,565.00 | 1,521.20 | 1,543.10 | 1,543.10 | 0.07% | 679,926 |
| Oct 13, 2026 | 1,550.60 | 1,551.90 | 1,468.90 | 1,542.00 | 1,542.00 | -0.55% | 980,430 |
| Oct 12, 2026 | 1,549.20 | 1,553.20 | 1,529.00 | 1,550.50 | 1,550.50 | 1.10% | 569,940 |
| Oct 9, 2026 | 1,533.00 | 1,559.00 | 1,525.00 | 1,533.70 | 1,533.70 | 0.26% | 387,543 |
| Oct 8, 2026 | 1,567.90 | 1,577.00 | 1,528.00 | 1,529.70 | 1,529.70 | -2.44% | 808,062 |
| Oct 7, 2026 | 1,530.60 | 1,572.00 | 1,530.60 | 1,567.90 | 1,567.90 | 2.30% | 464,716 |
| Oct 6, 2026 | 1,565.00 | 1,565.10 | 1,523.40 | 1,532.60 | 1,532.60 | -1.71% | 740,133 |
| Oct 5, 2026 | 1,529.90 | 1,570.50 | 1,523.30 | 1,559.30 | 1,559.30 | 1.88% | 823,469 |
| Oct 1, 2026 | 1,548.00 | 1,554.20 | 1,518.00 | 1,530.60 | 1,530.60 | -1.88% | 574,389 |
| Sep 30, 2026 | 1,538.00 | 1,583.00 | 1,538.00 | 1,560.00 | 1,560.00 | 1.44% | 938,291 |
| Sep 29, 2026 | 1,533.40 | 1,582.00 | 1,526.10 | 1,537.80 | 1,537.80 | 0.29% | 2,264,928 |
| Sep 28, 2026 | 1,515.00 | 1,567.90 | 1,490.10 | 1,533.40 | 1,533.40 | 2.42% | 3,277,779 |
| Sep 25, 2026 | 1,479.00 | 1,505.00 | 1,468.00 | 1,497.20 | 1,497.20 | 0.98% | 454,472 |
| Sep 24, 2026 | 1,478.00 | 1,498.50 | 1,466.00 | 1,482.60 | 1,482.60 | -0.08% | 606,281 |
| 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 |