Great Eastern Shipping Co. Ltd. GESHIP
NSE · India · Transportation
INR 1,530.60-29.40 (-1.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,530.60 | -1.88% | INR 1,548.00 | INR 1,554.20 | INR 1,518.00 | 574.39K |
| 2026-09-30 | INR 1,560.00 | +1.44% | INR 1,538.00 | INR 1,583.00 | INR 1,538.00 | 938.29K |
| 2026-09-29 | INR 1,537.80 | +0.29% | INR 1,533.40 | INR 1,582.00 | INR 1,526.10 | 2.26M |
| 2026-09-28 | INR 1,533.40 | +2.42% | INR 1,515.00 | INR 1,567.90 | INR 1,490.10 | 3.28M |
| 2026-09-25 | INR 1,497.20 | +0.98% | INR 1,479.00 | INR 1,505.00 | INR 1,468.00 | 454.47K |
| 2026-09-24 | INR 1,482.60 | -0.08% | INR 1,478.00 | INR 1,498.50 | INR 1,466.00 | 606.28K |
| 2026-09-23 | INR 1,483.80 | +1.49% | INR 1,462.90 | INR 1,489.10 | INR 1,459.00 | 411.77K |
| 2026-09-22 | INR 1,462.00 | -1.55% | INR 1,490.00 | INR 1,495.10 | INR 1,458.00 | 859.61K |
| 2026-09-21 | INR 1,485.00 | +3.69% | INR 1,437.80 | INR 1,487.80 | INR 1,434.00 | 1.17M |
| 2026-09-18 | INR 1,432.10 | +0.49% | INR 1,425.00 | INR 1,439.70 | INR 1,413.70 | 465.94K |
| 2026-09-17 | INR 1,425.10 | +2.41% | INR 1,392.00 | INR 1,428.70 | INR 1,387.50 | 831.74K |
| 2026-09-16 | INR 1,391.60 | +0.09% | INR 1,390.40 | INR 1,395.00 | INR 1,358.80 | 736.62K |
| 2026-09-15 | INR 1,390.40 | -1.54% | INR 1,415.00 | INR 1,415.00 | INR 1,375.00 | 1.19M |
| 2026-09-14 | INR 1,412.20 | 0.00% | INR 1,412.20 | INR 1,412.20 | INR 1,412.20 | 0 |
| 2026-09-11 | INR 1,412.20 | +0.86% | INR 1,400.00 | INR 1,416.20 | INR 1,389.40 | 902.11K |
| 2026-09-10 | INR 1,400.20 | +0.49% | INR 1,394.00 | INR 1,426.90 | INR 1,393.00 | 1.10M |
| 2026-09-09 | INR 1,393.40 | +0.69% | INR 1,393.00 | INR 1,402.40 | INR 1,381.20 | 755.59K |
| 2026-09-08 | INR 1,383.80 | +0.52% | INR 1,375.00 | INR 1,397.70 | INR 1,374.40 | 760.05K |
| 2026-09-07 | INR 1,376.70 | +0.51% | INR 1,369.00 | INR 1,389.20 | INR 1,352.00 | 888.28K |
| 2026-09-04 | INR 1,369.70 | +1.19% | INR 1,360.40 | INR 1,378.00 | INR 1,340.00 | 1.04M |
| 2026-09-03 | INR 1,353.60 | +3.68% | INR 1,313.60 | INR 1,360.00 | INR 1,313.10 | 1.29M |
| 2026-09-02 | INR 1,305.60 | -1.51% | INR 1,322.10 | INR 1,328.00 | INR 1,303.00 | 471.10K |
| 2026-09-01 | INR 1,325.60 | +1.83% | INR 1,304.80 | INR 1,338.00 | INR 1,304.80 | 725.82K |
| 2026-08-31 | INR 1,301.80 | -2.82% | INR 1,340.00 | INR 1,343.80 | INR 1,294.00 | 1.37M |
| 2026-08-28 | INR 1,339.60 | +1.70% | INR 1,324.90 | INR 1,363.00 | INR 1,321.20 | 1.43M |
| 2026-08-27 | INR 1,317.20 | -1.13% | INR 1,334.00 | INR 1,341.80 | INR 1,311.50 | 650.98K |
| 2026-08-26 | INR 1,332.20 | -0.77% | INR 1,348.80 | INR 1,348.80 | INR 1,326.60 | 604.97K |
| 2026-08-25 | INR 1,342.60 | +0.72% | INR 1,349.00 | INR 1,380.00 | INR 1,338.00 | 2.44M |
| 2026-08-24 | INR 1,333.00 | +1.65% | INR 1,320.00 | INR 1,346.00 | INR 1,318.00 | 661.96K |
| 2026-08-21 | INR 1,311.30 | +0.95% | INR 1,298.90 | INR 1,329.80 | INR 1,291.50 | 640.32K |
| 2026-08-20 | INR 1,299.00 | -1.25% | INR 1,315.50 | INR 1,315.70 | INR 1,291.50 | 455.59K |
| 2026-08-19 | INR 1,315.50 | +0.97% | INR 1,329.90 | INR 1,342.00 | INR 1,308.00 | 1.44M |
| 2026-08-18 | INR 1,302.90 | +2.20% | INR 1,274.00 | INR 1,326.00 | INR 1,269.10 | 1.02M |
| 2026-08-17 | INR 1,274.90 | -0.75% | INR 1,281.10 | INR 1,299.40 | INR 1,261.00 | 680.89K |
| 2026-08-14 | INR 1,284.50 | -1.10% | INR 1,309.00 | INR 1,310.00 | INR 1,274.10 | 517.41K |
| 2026-08-13 | INR 1,298.80 | +1.32% | INR 1,280.10 | INR 1,311.00 | INR 1,267.00 | 575.94K |
| 2026-08-12 | INR 1,281.90 | -0.83% | INR 1,292.00 | INR 1,297.70 | INR 1,276.30 | 522.98K |
| 2026-08-11 | INR 1,292.60 | -2.78% | INR 1,330.00 | INR 1,330.00 | INR 1,285.70 | 1.16M |
| 2026-08-10 | INR 1,329.60 | -0.91% | INR 1,343.90 | INR 1,344.50 | INR 1,316.00 | 669.60K |
| 2026-08-07 | INR 1,341.80 | -0.82% | INR 1,350.10 | INR 1,362.70 | INR 1,332.50 | 777.73K |
| 2026-08-06 | INR 1,352.90 | -3.69% | INR 1,408.90 | INR 1,408.90 | INR 1,346.20 | 1.95M |
| 2026-08-05 | INR 1,404.70 | -2.10% | INR 1,450.00 | INR 1,459.90 | INR 1,398.30 | 1.01M |
| 2026-08-04 | INR 1,434.90 | +2.61% | INR 1,590.30 | INR 1,598.90 | INR 1,428.00 | 8.56M |
| 2026-08-03 | INR 1,398.40 | +3.55% | INR 1,358.00 | INR 1,412.20 | INR 1,358.00 | 595.74K |
| 2026-07-31 | INR 1,350.40 | -1.52% | INR 1,380.00 | INR 1,383.00 | INR 1,345.90 | 492.02K |
| 2026-07-30 | INR 1,371.30 | +0.04% | INR 1,374.00 | INR 1,399.90 | INR 1,360.50 | 315.57K |
| 2026-07-29 | INR 1,370.70 | -0.49% | INR 1,388.10 | INR 1,391.70 | INR 1,356.10 | 290.72K |
| 2026-07-28 | INR 1,377.40 | -1.52% | INR 1,398.00 | INR 1,402.70 | INR 1,370.00 | 314.35K |
| 2026-07-27 | INR 1,398.60 | -2.73% | INR 1,439.00 | INR 1,440.00 | INR 1,386.30 | 488.88K |
| 2026-07-24 | INR 1,437.90 | -0.28% | INR 1,448.00 | INR 1,449.00 | INR 1,419.30 | 188.63K |
| 2026-07-23 | INR 1,441.90 | +0.47% | INR 1,435.20 | INR 1,448.30 | INR 1,416.20 | 295.87K |
| 2026-07-22 | INR 1,435.20 | +1.87% | INR 1,411.50 | INR 1,445.00 | INR 1,409.80 | 436.60K |
| 2026-07-21 | INR 1,408.90 | +1.57% | INR 1,390.00 | INR 1,412.00 | INR 1,380.00 | 282.14K |
| 2026-07-20 | INR 1,387.10 | +3.10% | INR 1,344.00 | INR 1,414.90 | INR 1,340.00 | 917.06K |
| 2026-07-17 | INR 1,345.40 | -2.32% | INR 1,383.00 | INR 1,387.00 | INR 1,332.50 | 444.70K |
| 2026-07-16 | INR 1,377.40 | -1.13% | INR 1,398.20 | INR 1,417.20 | INR 1,375.00 | 360.25K |
| 2026-07-15 | INR 1,393.20 | -1.80% | INR 1,430.00 | INR 1,431.90 | INR 1,386.00 | 331.44K |
| 2026-07-14 | INR 1,418.80 | +1.20% | INR 1,408.90 | INR 1,459.00 | INR 1,404.40 | 561.38K |
| 2026-07-13 | INR 1,402.00 | -1.33% | INR 1,418.00 | INR 1,441.30 | INR 1,388.00 | 487.78K |
| 2026-07-10 | INR 1,420.90 | +0.47% | INR 1,422.00 | INR 1,431.00 | INR 1,400.50 | 288.49K |
| 2026-07-09 | INR 1,414.20 | +2.84% | INR 1,380.10 | INR 1,428.70 | INR 1,378.20 | 351.38K |
| 2026-07-08 | INR 1,375.10 | -0.71% | INR 1,374.60 | INR 1,422.00 | INR 1,361.60 | 434.53K |
| 2026-07-07 | INR 1,384.90 | -1.79% | INR 1,408.00 | INR 1,409.70 | INR 1,376.20 | 321.18K |
| 2026-07-06 | INR 1,410.10 | -2.10% | INR 1,437.00 | INR 1,454.60 | INR 1,405.00 | 410.97K |
| 2026-07-03 | INR 1,440.40 | +1.30% | INR 1,423.00 | INR 1,445.00 | INR 1,419.00 | 237.47K |
| 2026-07-02 | INR 1,421.90 | +0.06% | INR 1,422.00 | INR 1,439.10 | INR 1,391.30 | 512.87K |
| 2026-07-01 | INR 1,421.00 | -4.19% | INR 1,484.60 | INR 1,509.20 | INR 1,415.00 | 497.98K |
| 2026-06-30 | INR 1,483.10 | -2.63% | INR 1,524.80 | INR 1,528.60 | INR 1,456.00 | 700.26K |
| 2026-06-29 | INR 1,523.20 | +1.61% | INR 1,495.10 | INR 1,536.00 | INR 1,452.30 | 1.13M |
| 2026-06-26 | INR 1,499.00 | 0.00% | INR 1,499.00 | INR 1,499.00 | INR 1,499.00 | 0 |
| 2026-06-25 | INR 1,499.00 | +0.12% | INR 1,498.00 | INR 1,532.50 | INR 1,480.00 | 914.83K |
| 2026-06-24 | INR 1,497.20 | +1.83% | INR 1,463.70 | INR 1,503.70 | INR 1,435.20 | 494.53K |
| 2026-06-23 | INR 1,470.30 | -0.20% | INR 1,479.00 | INR 1,517.80 | INR 1,460.10 | 771.64K |
| 2026-06-22 | INR 1,473.30 | +2.48% | INR 1,448.00 | INR 1,479.00 | INR 1,428.50 | 452.53K |
| 2026-06-19 | INR 1,437.70 | +1.81% | INR 1,408.00 | INR 1,451.00 | INR 1,407.00 | 749.04K |
| 2026-06-18 | INR 1,412.10 | +0.55% | INR 1,408.90 | INR 1,420.50 | INR 1,399.80 | 393.73K |
| 2026-06-17 | INR 1,404.40 | -1.00% | INR 1,416.00 | INR 1,433.50 | INR 1,396.30 | 372.84K |
| 2026-06-16 | INR 1,418.60 | +2.49% | INR 1,391.00 | INR 1,425.00 | INR 1,381.10 | 708.51K |
| 2026-06-15 | INR 1,384.20 | -0.35% | INR 1,404.00 | INR 1,455.00 | INR 1,378.00 | 1.32M |
| 2026-06-12 | INR 1,389.10 | -0.03% | INR 1,404.00 | INR 1,417.20 | INR 1,362.10 | 514.03K |
| 2026-06-11 | INR 1,389.50 | +1.59% | INR 1,353.00 | INR 1,420.00 | INR 1,352.10 | 840.78K |
| 2026-06-10 | INR 1,367.80 | -5.16% | INR 1,448.00 | INR 1,458.00 | INR 1,360.00 | 926.65K |
| 2026-06-09 | INR 1,442.20 | +0.68% | INR 1,439.10 | INR 1,463.20 | INR 1,425.10 | 372.15K |
| 2026-06-08 | INR 1,432.50 | -2.15% | INR 1,444.60 | INR 1,485.40 | INR 1,427.00 | 387.86K |
| 2026-06-05 | INR 1,464.00 | -1.88% | INR 1,492.00 | INR 1,499.80 | INR 1,453.70 | 404.56K |
| 2026-06-04 | INR 1,492.00 | +0.80% | INR 1,479.10 | INR 1,530.00 | INR 1,477.00 | 699.76K |
| 2026-06-03 | INR 1,480.20 | -2.44% | INR 1,520.00 | INR 1,536.00 | INR 1,470.50 | 584.52K |
| 2026-06-02 | INR 1,517.20 | +3.37% | INR 1,467.70 | INR 1,522.00 | INR 1,466.00 | 980.37K |
| 2026-06-01 | INR 1,467.70 | +3.44% | INR 1,418.90 | INR 1,487.00 | INR 1,415.00 | 1.49M |
| 2026-05-29 | INR 1,418.90 | -6.11% | INR 1,522.00 | INR 1,526.30 | INR 1,410.00 | 2.45M |