The Great Eastern Shipping Company Limited (GESHIP.NS) NSE

1,080.55

+8.65(+0.81%)

Updated at October 30 02:08PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20251,0461,071.91,071.91,0821,046455,103
October 28, 20251,0651,058.051,058.051,0871,038.5905,511
October 27, 20251,026.31,052.51,052.51,0601,021630,334
October 24, 20251,019.251,022.81,022.81,034.81,002.55402,729
October 23, 20251,037.81,019.251,019.251,043.951,015.8147,905
October 21, 20251,039.91,0361,0361,042.351,031.128,136
October 20, 20251,034.51,033.451,033.451,044.41,026.1110,233
October 17, 20251,046.91,034.51,034.51,048.251,025.5134,535
October 16, 20251,031.81,0451,0451,047.451,028.4124,948
October 15, 20251,0301,032.251,032.251,038.41,021.2328,222
October 14, 20251,045.751,026.21,026.21,052.31,023.6294,105
October 13, 20251,043.31,045.951,045.951,052.51,040234,963
October 10, 20251,050.21,049.751,049.751,061.31,044.05234,690
October 09, 20251,040.551,050.21,050.21,056.81,037282,253
October 08, 20251,047.51,040.51,040.51,0681,036.05340,709
October 07, 20251,0601,048.251,048.251,063.11,042.2321,512
October 06, 20251,050.11,061.551,061.551,063.851,040.55421,193
October 03, 20251,003.41,054.151,054.151,069.951,000.32.45M
October 01, 2025993.95994.6994.61,006.7981.5993,626
September 30, 2025979.7993.75993.751,019979.7743,700
September 29, 20259959769761,009971.1461,912
September 26, 20251,010.1995.1995.11,016.15984.95328,213
September 25, 20251,030.051,0181,0181,038.41,013.25272,576
September 24, 20251,048.551,028.951,028.951,055.51,016.05461,231
September 23, 20251,0521,0421,0421,0601,035452,648
September 22, 20251,062.91,047.851,047.851,087.51,041.75828,185
September 19, 20251,0581,054.41,054.41,064.81,047.55676,543
September 18, 20251,0501,059.651,059.651,0741,034.75758,379
September 17, 20251,052.61,047.71,047.71,0631,038.85720,705
September 16, 20259961,058.151,058.151,068.59962.38M
September 15, 2025995.7995.7995.71,008992212,141
September 12, 2025988.1992992996983.5145,016
September 11, 2025989.3986.55986.55998.4985.55185,012
September 10, 2025984.9987.75987.75994977.05122,254
September 09, 2025955975.15975.15996952629,071
September 08, 2025971.5951.9951.9973.6948.4144,549
September 05, 2025973971.15971.15974961.5102,043
September 04, 2025965971971975956.8193,006
September 03, 2025955958.8958.8971953106,256
September 02, 2025960.5960.6960.6974.2948.65100,174
September 01, 2025924.9956.4956.4961.35922.5130,864
August 29, 2025934.9927.35927.35944.0592588,317
August 28, 2025940.05934.7934.7944925.3170,229
August 26, 2025955.95947.4947.4957939140,908
August 25, 2025967.85954.5954.5969.395064,003
August 22, 2025984.9967.85967.85984.9964.580,671
August 21, 2025982.9980.15980.15989974.4136,212
August 20, 2025987.25982.3982.3988977.5110,477
August 19, 2025974.95982.5982.5985968.1129,103
August 18, 2025977.3974.05974.05982.05959.05206,604
August 14, 2025953.8970.8970.8975944.85166,971
August 13, 2025972958.85958.85973.9952.2145,796
August 12, 2025949.95973.95973.95977.5946.85280,009
August 11, 2025929.2946.85946.85950.5925.3188,667
August 08, 2025943.9930.85930.85943.992591,961
August 07, 2025921939.95939.95944.35921155,562
August 06, 2025922932.05932.05934914.7227,414
August 05, 2025930.05924.5917.3936.7921.35135,062
August 04, 2025937.05930.5923.25937.1921.75166,932
August 01, 2025928929.25929.25944.85913.1293,566
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved